FTD Companies Inc (FTD) Historical Stock Data

Historical Data

In the past 30 trading days, FTD is down -0.35% a day on average. There have been 11 days where FTD Companies Inc closed green and 19 days where FTD closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	0.90	0.84	↓$0.06 (-6.89%)	0.82	0.90	76.09K
2019-05-24	0.92	0.90	↓$0.02 (-2.28%)	0.87	0.92	74.38K
2019-05-23	0.92	0.88	↓$0.04 (-4.35%)	0.81	0.92	111.38K
2019-05-22	0.95	0.91	↓$0.04 (-3.90%)	0.90	0.95	149.10K
2019-05-21	1.00	0.93	↓$0.07 (-7.00%)	0.90	1.00	87.44K
2019-05-20	0.91	0.98	↑$0.07 (7.58%)	0.91	0.98	105.13K
2019-05-17	0.98	0.91	↓$0.07 (-7.14%)	0.87	0.98	112.03K
2019-05-16	1.00	0.96	↓$0.04 (-4.00%)	0.90	1.03	247.28K
2019-05-15	0.86	0.98	↑$0.12 (14.42%)	0.85	1.02	359.19K
2019-05-14	0.84	0.86	↑$0.02 (2.38%)	0.81	0.88	261.51K
2019-05-13	0.81	0.79	↓$0.02 (-2.83%)	0.76	0.84	216.04K
2019-05-10	0.72	0.79	↑$0.07 (9.29%)	0.72	0.84	153.24K
2019-05-09	0.95	0.76	↓$0.19 (-19.83%)	0.73	0.95	329.93K
2019-05-08	0.94	0.92	↓$0.02 (-2.55%)	0.90	0.99	155.15K
2019-05-07	1.01	0.89	↓$0.12 (-11.88%)	0.82	1.01	351.41K
2019-05-06	0.99	1.02	↑$0.03 (3.03%)	0.94	1.15	647.62K
2019-05-03	1.08	1.00	↓$0.08 (-7.50%)	0.97	1.23	5.36M
2019-05-02	0.70	0.99	↑$0.29 (41.43%)	0.70	1.11	4.17M
2019-05-01	0.76	0.68	↓$0.08 (-10.95%)	0.63	0.79	0.94M
2019-04-30	0.62	0.72	↑$0.10 (15.81%)	0.59	0.74	677.83K
2019-04-29	0.59	0.62	↑$0.03 (4.92%)	0.55	0.64	342.10K
2019-04-26	0.48	0.57	↑$0.09 (18.20%)	0.47	0.58	375.12K
2019-04-25	0.48	0.47	↓$0.01 (-1.47%)	0.45	0.48	106.08K
2019-04-24	0.48	0.46	↓$0.02 (-3.75%)	0.46	0.48	21.33K
2019-04-23	0.48	0.46	↓$0.02 (-3.14%)	0.46	0.50	145.17K
2019-04-22	0.48	0.48	↑$0.00 (0.00%)	0.46	0.50	233.08K
2019-04-18	0.47	0.44	↓$0.03 (-5.38%)	0.42	0.47	146.82K
2019-04-17	0.50	0.44	↓$0.06 (-11.04%)	0.43	0.51	190.09K
2019-04-16	0.49	0.49	↑$0.00 (0.00%)	0.47	0.52	143.42K
2019-04-15	0.55	0.49	↓$0.06 (-11.64%)	0.48	0.57	163.19K