Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-800-Flowers.com (NQ: FLWS )

8.780 -0.120 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.240 9.300 8.430 8.680 904,101 -0.53(-5.75%)
Aug 30, 2022 9.120 9.350 9.085 9.210 693,808 +0.24(+2.68%)
Aug 29, 2022 8.800 9.220 8.710 8.970 674,645 +0.03(+0.34%)
Aug 26, 2022 9.410 9.650 8.900 8.940 734,413 -0.38(-4.08%)
Aug 25, 2022 9.020 9.360 9.010 9.320 648,989 +0.36(+4.02%)
Aug 24, 2022 9.090 9.310 8.940 8.960 472,828 -0.14(-1.54%)
Aug 23, 2022 9.100 9.280 9.080 9.100 283,804 +0.00(+0.00%)
Aug 22, 2022 9.410 9.437 9.020 9.100 722,144 -0.50(-5.21%)
Aug 19, 2022 9.550 9.620 9.260 9.600 631,006 -0.14(-1.44%)
Aug 18, 2022 9.730 9.758 9.400 9.740 490,325 -0.12(-1.22%)
Aug 17, 2022 9.880 10.03 9.770 9.860 496,814 -0.19(-1.89%)
Aug 16, 2022 9.660 10.19 9.510 10.05 890,460 +0.41(+4.25%)
Aug 15, 2022 10.42 10.42 9.455 9.640 1,573,299 -0.76(-7.31%)
Aug 12, 2022 10.62 10.68 10.37 10.40 457,077 -0.12(-1.14%)
Aug 11, 2022 10.70 11.10 10.48 10.52 332,001 -0.10(-0.94%)
Aug 10, 2022 10.51 10.72 10.38 10.62 214,750 +0.38(+3.71%)
Aug 09, 2022 11.11 11.18 10.05 10.24 393,187 -0.94(-8.41%)
Aug 08, 2022 10.69 11.43 10.69 11.18 486,534 +0.63(+5.97%)
Aug 05, 2022 10.63 10.66 10.36 10.55 264,506 -0.18(-1.68%)
Aug 04, 2022 10.95 10.98 10.64 10.73 245,696 -0.20(-1.83%)
Aug 03, 2022 10.51 10.95 10.45 10.93 330,816 +0.61(+5.91%)
Aug 02, 2022 10.40 10.47 10.23 10.32 281,800 -0.21(-1.99%)
Aug 01, 2022 9.950 10.61 9.900 10.53 363,213 +0.56(+5.62%)
Jul 29, 2022 10.06 10.48 9.915 9.970 404,541 -0.06(-0.60%)
Jul 28, 2022 9.850 10.10 9.630 10.03 292,733 +0.18(+1.83%)
Jul 27, 2022 9.840 10.11 9.720 9.850 426,624 +0.10(+1.03%)
Jul 26, 2022 10.08 10.08 9.705 9.750 413,173 -0.57(-5.52%)
Jul 25, 2022 10.65 10.72 10.23 10.32 317,580 -0.31(-2.92%)
Jul 22, 2022 10.68 10.79 10.47 10.63 264,127 -0.09(-0.84%)
Jul 21, 2022 10.72 10.79 10.52 10.72 226,154 -0.10(-0.92%)
Jul 20, 2022 10.68 10.99 10.62 10.82 234,358 +0.17(+1.60%)
Jul 19, 2022 10.40 10.67 10.32 10.65 323,301 +0.43(+4.21%)
Jul 18, 2022 10.40 10.49 10.11 10.22 413,459 -0.03(-0.29%)
Jul 15, 2022 10.19 10.35 9.980 10.25 514,791 +0.24(+2.40%)
Jul 14, 2022 10.00 10.11 9.780 10.01 429,868 -0.05(-0.50%)
Jul 13, 2022 9.540 10.09 9.480 10.06 447,350 +0.24(+2.44%)
Jul 12, 2022 9.710 10.01 9.710 9.820 264,103 +0.12(+1.24%)
Jul 11, 2022 9.940 10.07 9.600 9.700 519,570 -0.35(-3.48%)
Jul 08, 2022 10.07 10.19 9.790 10.05 467,883 -0.20(-1.95%)
Jul 07, 2022 9.550 10.26 9.550 10.25 464,866 +0.66(+6.88%)
Jul 06, 2022 10.08 10.13 9.565 9.590 827,043 -0.54(-5.33%)
Jul 05, 2022 9.500 10.16 9.250 10.13 449,483 +0.54(+5.63%)
Jul 01, 2022 9.560 10.02 9.345 9.590 617,478 +0.08(+0.84%)
Jun 30, 2022 9.800 9.975 9.450 9.510 1,264,300 -0.45(-4.52%)
Jun 29, 2022 10.24 10.24 9.710 9.960 746,574 -0.35(-3.39%)
Jun 28, 2022 10.54 10.75 10.29 10.31 487,345 -0.25(-2.37%)
Jun 27, 2022 11.06 11.17 10.49 10.56 553,907 -0.42(-3.83%)
Jun 24, 2022 10.83 11.03 10.74 10.98 1,100,235 +0.26(+2.43%)
Jun 23, 2022 10.36 10.76 10.36 10.72 650,398 +0.46(+4.48%)
Jun 22, 2022 10.05 10.45 10.05 10.26 749,548 -0.05(-0.48%)
Jun 21, 2022 10.40 10.76 10.09 10.31 1,025,780 +0.24(+2.38%)
Jun 17, 2022 9.560 10.14 9.560 10.07 2,621,315 +0.70(+7.47%)
Jun 16, 2022 9.320 9.510 9.120 9.370 1,179,734 -0.33(-3.40%)
Jun 15, 2022 9.370 9.980 9.270 9.700 707,805 +0.51(+5.55%)
Jun 14, 2022 9.250 9.380 9.025 9.190 610,398 -0.03(-0.33%)
Jun 13, 2022 9.110 9.290 8.810 9.220 983,843 -0.18(-1.91%)
Jun 10, 2022 9.780 10.03 9.335 9.400 702,526 -0.68(-6.75%)
Jun 09, 2022 10.00 10.15 9.900 10.08 575,663 +0.00(+0.00%)
Jun 08, 2022 10.01 10.19 9.910 10.08 571,705 +0.04(+0.40%)
Jun 07, 2022 9.770 10.06 9.600 10.04 522,984 +0.04(+0.40%)
Jun 06, 2022 10.21 10.38 9.985 10.00 585,302 -0.03(-0.30%)
Jun 03, 2022 10.00 10.06 9.760 10.03 690,426 +0.02(+0.20%)
Jun 02, 2022 9.490 10.02 9.420 10.01 779,661 +0.54(+5.70%)
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.