Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	26.44	27.31	26.23	27.24	301,576	+0.84(+3.18%)
May 27, 2016	26.51	26.40	26.40	26.40	333,600	-0.12(-0.45%)
May 26, 2016	26.46	26.60	26.15	26.52	93,773	+0.14(+0.53%)
May 25, 2016	26.96	26.99	26.29	26.38	105,558	-0.58(-2.15%)
May 24, 2016	26.80	27.29	26.75	26.96	265,390	+0.22(+0.82%)
May 23, 2016	26.42	26.91	26.42	26.74	164,516	+0.22(+0.83%)
May 20, 2016	25.58	26.63	25.32	26.52	184,250	+1.14(+4.49%)
May 19, 2016	25.70	25.99	25.36	25.38	328,544	-0.43(-1.67%)
May 18, 2016	25.42	25.86	25.30	25.81	208,004	+0.20(+0.78%)
May 17, 2016	25.35	25.82	25.35	25.61	248,553	+0.11(+0.43%)
May 16, 2016	24.65	25.87	24.65	25.50	129,869	+0.82(+3.32%)
May 13, 2016	24.71	25.19	24.42	24.68	132,190	-0.18(-0.72%)
May 12, 2016	25.09	25.23	24.71	24.86	114,029	-0.26(-1.04%)
May 11, 2016	25.63	25.75	24.78	25.12	111,831	-0.74(-2.86%)
May 10, 2016	25.72	26.47	25.70	25.86	184,327	+0.18(+0.70%)
May 09, 2016	25.40	26.49	25.07	25.68	316,157	+0.73(+2.93%)
May 06, 2016	26.47	26.47	24.11	24.95	377,949	-2.12(-7.83%)
May 05, 2016	27.42	27.96	27.05	27.07	91,758	-0.24(-0.88%)
May 04, 2016	27.81	27.93	27.14	27.31	114,277	-0.22(-0.80%)
May 03, 2016	27.38	27.83	27.18	27.53	109,352	-0.01(-0.04%)
May 02, 2016	27.83	27.94	27.47	27.54	97,958	-0.27(-0.97%)
Apr 29, 2016	27.72	28.68	27.44	27.81	112,953	+0.12(+0.43%)
Apr 28, 2016	27.85	28.70	27.65	27.69	154,770	-0.24(-0.86%)
Apr 27, 2016	27.96	28.52	27.61	27.93	122,097	-0.14(-0.50%)
Apr 26, 2016	27.82	28.25	27.70	28.07	103,574	+0.27(+0.97%)
Apr 25, 2016	28.24	28.24	27.67	27.80	169,998	-0.45(-1.59%)
Apr 22, 2016	27.95	28.36	27.73	28.25	102,058	+0.30(+1.07%)
Apr 21, 2016	27.81	28.30	27.64	27.95	107,321	+0.20(+0.72%)
Apr 20, 2016	27.45	27.79	27.19	27.75	162,605	+0.40(+1.46%)
Apr 19, 2016	27.65	27.66	27.00	27.35	99,961	-0.28(-1.01%)
Apr 18, 2016	27.09	27.67	26.89	27.63	183,605	+0.39(+1.43%)
Apr 15, 2016	26.46	27.24	26.41	27.24	124,182	+0.62(+2.33%)
Apr 14, 2016	26.27	26.67	26.06	26.62	124,335	+0.27(+1.02%)
Apr 13, 2016	24.68	26.39	24.68	26.35	145,728	+1.77(+7.20%)
Apr 12, 2016	24.62	24.71	24.22	24.58	158,250	+0.05(+0.20%)
Apr 11, 2016	25.19	25.41	24.49	24.53	126,553	-0.62(-2.47%)
Apr 08, 2016	25.69	25.84	24.72	25.15	184,322	-0.30(-1.18%)
Apr 07, 2016	25.92	26.21	25.20	25.45	222,534	-0.60(-2.30%)
Apr 06, 2016	25.63	26.19	25.45	26.05	309,176	+0.51(+2.00%)
Apr 05, 2016	26.00	26.00	25.48	25.54	89,460	-0.57(-2.18%)
Apr 04, 2016	26.28	26.41	26.10	26.11	112,233	-0.10(-0.38%)
Apr 01, 2016	26.10	26.41	25.89	26.21	92,164	-0.04(-0.15%)
Mar 31, 2016	26.33	26.74	26.09	26.25	128,376	-0.12(-0.46%)
Mar 30, 2016	26.20	26.44	26.11	26.37	206,855	+0.32(+1.23%)
Mar 29, 2016	25.72	26.24	25.59	26.05	129,183	+0.35(+1.36%)
Mar 28, 2016	25.61	26.11	25.49	25.70	121,891	+0.11(+0.43%)
Mar 24, 2016	25.57	25.59	25.59	25.59	104,200	-0.07(-0.27%)
Mar 23, 2016	26.14	26.14	25.66	25.66	129,206	-0.47(-1.80%)
Mar 22, 2016	26.03	26.90	26.00	26.13	111,550	-0.16(-0.61%)
Mar 21, 2016	25.77	26.49	25.77	26.29	133,344	+0.42(+1.62%)
Mar 18, 2016	25.70	26.13	25.59	25.87	218,752	+0.12(+0.47%)
Mar 17, 2016	25.84	25.94	25.54	25.75	214,858	-0.15(-0.58%)
Mar 16, 2016	25.65	26.03	25.65	25.90	129,636	+0.00(+0.00%)
Mar 15, 2016	24.78	26.76	24.47	25.90	380,854	+1.00(+4.02%)
Mar 14, 2016	24.16	24.93	23.84	24.90	229,507	+0.78(+3.23%)
Mar 11, 2016	22.92	24.67	21.88	24.12	545,939	+1.23(+5.37%)
Mar 10, 2016	23.68	23.82	22.85	22.89	160,391	-0.77(-3.25%)
Mar 09, 2016	23.67	23.86	23.33	23.66	119,197	+0.08(+0.34%)
Mar 08, 2016	23.94	24.15	23.52	23.58	110,268	-0.43(-1.79%)
Mar 07, 2016	23.70	24.08	23.70	24.01	118,579	+0.21(+0.88%)
Mar 04, 2016	23.64	23.82	23.43	23.80	131,709	+0.13(+0.55%)
Mar 03, 2016	23.84	24.08	23.61	23.67	138,063	-0.13(-0.55%)
Mar 02, 2016	23.54	23.83	23.08	23.80	103,837	+0.16(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ftd Companies (NQ: FTD )

Historical Prices

Sections

Services

Contact Information

Follow Us