Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ftd Companies
(NQ:
FTD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
6.060
6.140
5.660
5.700
417,890
-0.34(-5.63%)
May 30, 2018
5.970
6.120
5.840
6.040
173,593
+0.09(+1.51%)
May 29, 2018
5.840
6.045
5.760
5.950
225,648
+0.07(+1.19%)
May 25, 2018
5.880
5.880
5.880
0
-0.14(-2.33%)
May 24, 2018
5.700
6.070
5.600
6.020
197,397
+0.30(+5.24%)
May 23, 2018
5.420
5.840
4.900
5.720
258,712
+0.27(+4.95%)
May 22, 2018
5.300
5.510
5.260
5.450
205,272
+0.18(+3.42%)
May 21, 2018
5.270
5.600
5.190
5.270
260,691
+0.02(+0.38%)
May 18, 2018
5.270
5.380
5.170
5.250
243,298
-0.01(-0.19%)
May 17, 2018
4.920
5.275
4.870
5.260
381,316
+0.34(+6.91%)
May 16, 2018
4.730
5.090
4.677
4.920
412,016
+0.20(+4.24%)
May 15, 2018
4.890
4.940
4.510
4.720
487,330
-0.18(-3.67%)
May 14, 2018
4.760
4.940
4.690
4.900
388,186
+0.13(+2.73%)
May 11, 2018
5.170
5.230
4.660
4.770
487,109
-0.43(-8.18%)
May 10, 2018
5.250
5.565
5.190
5.195
390,928
-0.06(-1.24%)
May 09, 2018
6.090
6.460
5.320
5.260
652,273
-0.81(-13.34%)
May 08, 2018
6.000
6.180
5.920
6.070
503,724
+0.06(+1.00%)
May 07, 2018
6.090
6.230
5.850
6.010
435,516
-0.34(-5.35%)
May 04, 2018
6.310
6.630
6.310
6.350
188,829
-0.07(-1.09%)
May 03, 2018
6.270
6.580
6.150
6.420
278,141
+0.12(+1.90%)
May 02, 2018
6.240
6.480
6.050
6.300
224,502
+0.04(+0.64%)
May 01, 2018
6.410
6.460
6.160
6.260
229,710
-0.18(-2.80%)
Apr 30, 2018
6.530
6.710
6.350
6.440
255,558
-0.06(-0.92%)
Apr 27, 2018
6.180
6.650
6.140
6.500
324,495
+0.30(+4.84%)
Apr 26, 2018
6.110
6.220
5.721
6.200
218,821
+0.12(+1.97%)
Apr 25, 2018
5.910
6.170
5.790
6.080
372,826
+0.15(+2.53%)
Apr 24, 2018
6.040
6.040
5.805
5.930
361,189
-0.08(-1.33%)
Apr 23, 2018
6.200
6.235
5.970
6.010
256,956
-0.24(-3.84%)
Apr 20, 2018
6.660
6.660
6.210
6.250
275,831
-0.41(-6.16%)
Apr 19, 2018
6.510
6.680
6.300
6.660
287,876
+0.21(+3.26%)
Apr 18, 2018
6.440
6.590
6.320
6.450
309,038
+0.01(+0.16%)
Apr 17, 2018
6.240
6.590
6.200
6.440
499,858
+0.19(+3.04%)
Apr 16, 2018
5.550
6.350
5.550
6.250
625,860
+0.79(+14.47%)
Apr 13, 2018
5.660
5.790
5.365
5.460
338,982
-0.21(-3.70%)
Apr 12, 2018
5.350
5.790
5.327
5.670
326,469
+0.45(+8.62%)
Apr 11, 2018
5.370
5.673
5.200
5.220
399,302
-0.20(-3.69%)
Apr 10, 2018
5.020
5.480
4.950
5.420
509,298
+0.52(+10.61%)
Apr 09, 2018
5.120
5.120
4.500
4.900
810,641
-0.20(-3.92%)
Apr 06, 2018
4.460
5.170
4.460
5.100
569,481
+0.60(+13.33%)
Apr 05, 2018
4.330
4.510
4.261
4.500
499,001
+0.18(+4.17%)
Apr 04, 2018
3.800
4.450
3.780
4.320
582,403
+0.50(+13.09%)
Apr 03, 2018
3.610
3.920
3.460
3.820
557,410
+0.25(+7.00%)
Apr 02, 2018
3.650
3.820
3.510
3.570
298,427
-0.07(-1.92%)
Mar 29, 2018
3.640
3.640
3.640
0
-0.08(-2.15%)
Mar 28, 2018
3.780
3.780
3.650
3.720
198,503
-0.07(-1.85%)
Mar 27, 2018
3.960
4.000
3.770
3.790
199,051
-0.16(-4.05%)
Mar 26, 2018
4.100
4.110
3.920
3.950
362,941
-0.12(-2.95%)
Mar 23, 2018
4.010
4.330
3.990
4.070
211,402
+0.06(+1.50%)
Mar 22, 2018
4.060
4.120
4.000
4.010
168,573
-0.09(-2.20%)
Mar 21, 2018
4.120
4.220
4.080
4.100
311,182
-0.02(-0.49%)
Mar 20, 2018
4.260
4.280
4.000
4.120
378,538
-0.13(-3.06%)
Mar 19, 2018
4.250
4.330
4.160
4.250
311,620
-0.12(-2.75%)
Mar 16, 2018
4.180
4.380
4.150
4.370
526,226
+0.20(+4.80%)
Mar 15, 2018
4.490
4.540
4.125
4.170
618,067
-0.29(-6.50%)
Mar 14, 2018
4.400
4.550
4.300
4.460
404,731
+0.12(+2.76%)
Mar 13, 2018
4.670
4.680
4.220
4.340
386,924
-0.32(-6.87%)
Mar 12, 2018
4.680
4.740
4.500
4.660
374,701
+0.02(+0.32%)
Mar 09, 2018
4.580
4.880
4.430
4.645
796,907
+0.09(+2.09%)
Mar 08, 2018
5.100
5.180
4.051
4.550
2,146,960
-2.20(-32.59%)
Mar 07, 2018
6.710
6.845
6.620
6.750
196,567
-0.03(-0.44%)
Mar 06, 2018
6.910
6.910
6.630
6.780
152,487
-0.07(-1.02%)
Mar 05, 2018
6.110
6.960
6.110
6.850
443,700
+0.69(+11.20%)
Mar 02, 2018
5.790
6.300
5.750
6.160
521,157
+0.30(+5.12%)
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
.