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, 2019
0.8400
0.8500
0.7600
0.7852
156,400
-0.06(-7.55%)
May 30, 2019
0.8100
0.8500
0.8000
0.8493
497,697
+0.04(+4.85%)
May 29, 2019
0.8400
0.8600
0.7900
0.8100
134,972
-0.03(-3.33%)
May 28, 2019
0.9000
0.9000
0.8208
0.8379
76,147
-0.06(-6.85%)
May 24, 2019
0.9200
0.9200
0.8745
0.8995
74,300
+0.02(+2.22%)
May 23, 2019
0.9200
0.9200
0.8100
0.8800
111,389
-0.03(-3.39%)
May 22, 2019
0.9480
0.9480
0.9000
0.9109
149,130
-0.02(-2.06%)
May 21, 2019
0.9998
0.9998
0.9000
0.9301
87,440
-0.05(-5.09%)
May 20, 2019
0.9100
0.9800
0.9100
0.9800
105,139
+0.07(+7.68%)
May 17, 2019
0.9803
0.9837
0.8700
0.9101
112,000
-0.05(-5.20%)
May 16, 2019
1.000
1.030
0.9040
0.9600
247,278
-0.02(-2.40%)
May 15, 2019
0.8600
1.020
0.8501
0.9836
360,616
+0.12(+14.37%)
May 14, 2019
0.8400
0.8800
0.8102
0.8600
261,520
+0.07(+8.85%)
May 13, 2019
0.8129
0.8399
0.7617
0.7901
216,046
+0.00(+0.20%)
May 10, 2019
0.7210
0.8380
0.7210
0.7885
158,400
+0.03(+3.75%)
May 09, 2019
0.9500
0.9500
0.7300
0.7600
330,120
-0.16(-17.39%)
May 08, 2019
0.9400
0.9900
0.9000
0.9200
155,497
+0.03(+3.36%)
May 07, 2019
1.010
1.010
0.8221
0.8901
351,433
-0.13(-12.74%)
May 06, 2019
0.9900
1.150
0.9400
1.020
649,939
+0.02(+2.13%)
May 03, 2019
1.080
1.230
0.9700
0.9987
5,383,800
+0.01(+0.88%)
May 02, 2019
0.7000
1.110
0.6900
0.9900
4,277,548
+0.31(+46.67%)
May 01, 2019
0.7585
0.7940
0.6321
0.6750
944,781
-0.04(-6.25%)
Apr 30, 2019
0.6200
0.7400
0.5900
0.7200
679,776
+0.10(+16.37%)
Apr 29, 2019
0.5900
0.6348
0.5501
0.6187
343,082
+0.05(+9.50%)
Apr 26, 2019
0.4780
0.5800
0.4700
0.5650
376,800
+0.10(+20.75%)
Apr 25, 2019
0.4750
0.4800
0.4500
0.4679
107,676
+0.01(+1.23%)
Apr 24, 2019
0.4800
0.4800
0.4622
0.4622
21,328
+0.00(+0.00%)
Apr 23, 2019
0.4770
0.5027
0.4620
0.4622
145,170
-0.02(-3.67%)
Apr 22, 2019
0.4800
0.5000
0.4621
0.4798
233,790
+0.04(+9.05%)
Apr 18, 2019
0.4651
0.4651
0.4200
0.4400
147,100
-0.00(-0.68%)
Apr 17, 2019
0.4976
0.5050
0.4340
0.4430
190,088
-0.05(-9.59%)
Apr 16, 2019
0.4900
0.5200
0.4700
0.4900
143,651
+0.00(+0.82%)
Apr 15, 2019
0.5500
0.5710
0.4800
0.4860
163,189
-0.04(-6.90%)
Apr 12, 2019
0.5556
0.5800
0.5201
0.5220
208,300
-0.01(-1.69%)
Apr 11, 2019
0.5583
0.5703
0.5300
0.5310
301,838
-0.02(-2.75%)
Apr 10, 2019
0.5517
0.5549
0.5451
0.5460
90,305
-0.01(-1.03%)
Apr 09, 2019
0.5866
0.6000
0.5400
0.5517
285,104
-0.02(-3.70%)
Apr 08, 2019
0.5927
0.6115
0.5555
0.5729
166,609
-0.02(-2.93%)
Apr 05, 2019
0.6276
0.6501
0.5400
0.5902
231,600
-0.05(-7.78%)
Apr 04, 2019
0.6000
0.7200
0.4300
0.6400
551,319
+0.06(+10.34%)
Apr 03, 2019
0.6700
0.7000
0.5500
0.5800
430,268
-0.08(-12.01%)
Apr 02, 2019
0.7000
0.7000
0.6010
0.6592
521,758
-0.01(-1.61%)
Apr 01, 2019
0.5200
0.6800
0.5000
0.6700
1,449,988
+0.16(+31.37%)
Mar 29, 2019
0.5100
0.5500
0.4900
0.5100
584,000
-0.05(-8.93%)
Mar 28, 2019
0.6000
0.6000
0.5600
0.5600
481,993
-0.06(-9.78%)
Mar 27, 2019
0.6539
0.6900
0.6160
0.6207
311,278
-0.03(-4.12%)
Mar 26, 2019
0.7240
0.7400
0.6431
0.6474
500,003
-0.07(-10.08%)
Mar 25, 2019
0.7500
0.7700
0.7200
0.7200
312,710
-0.03(-4.01%)
Mar 22, 2019
0.8300
0.8300
0.7401
0.7501
512,400
-0.07(-8.54%)
Mar 21, 2019
0.8500
0.8500
0.8000
0.8201
339,951
-0.06(-6.81%)
Mar 20, 2019
0.8800
0.9500
0.8471
0.8800
404,328
+0.00(+0.00%)
Mar 19, 2019
1.070
1.120
0.8000
0.8800
1,134,580
-0.21(-19.27%)
Mar 18, 2019
1.200
1.200
1.060
1.090
284,608
-0.09(-7.63%)
Mar 15, 2019
1.230
1.290
1.150
1.180
373,000
-0.08(-6.35%)
Mar 14, 2019
1.600
1.610
1.210
1.260
1,376,802
-0.37(-22.70%)
Mar 13, 2019
1.610
1.650
1.600
1.630
61,848
+0.02(+1.24%)
Mar 12, 2019
1.650
1.650
1.600
1.610
395,965
-0.02(-1.23%)
Mar 11, 2019
1.630
1.800
1.620
1.630
321,526
+0.01(+0.62%)
Mar 08, 2019
1.600
1.650
1.560
1.620
224,000
+0.01(+0.62%)
Mar 07, 2019
1.620
1.640
1.580
1.610
78,188
-0.01(-0.62%)
Mar 06, 2019
1.700
1.700
1.580
1.620
232,100
-0.06(-3.57%)
Mar 05, 2019
1.720
1.850
1.680
1.680
88,339
-0.03(-1.75%)
Mar 04, 2019
1.730
1.750
1.640
1.710
158,321
-0.02(-1.16%)
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
.