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 (%)
Sep 30, 2016 9.180 9.220 9.100 9.170 123,346 +0.03(+0.33%)
Sep 29, 2016 9.100 9.220 9.045 9.140 179,814 +0.03(+0.33%)
Sep 28, 2016 9.240 9.310 9.090 9.110 77,051 -0.14(-1.51%)
Sep 27, 2016 9.250 9.283 9.120 9.250 164,734 +0.01(+0.11%)
Sep 26, 2016 9.200 9.280 9.130 9.240 110,783 -0.04(-0.43%)
Sep 23, 2016 9.360 9.450 9.250 9.280 99,950 -0.11(-1.17%)
Sep 22, 2016 9.220 9.410 9.080 9.390 140,083 +0.17(+1.84%)
Sep 21, 2016 9.130 9.250 9.020 9.220 122,020 +0.09(+0.99%)
Sep 20, 2016 9.130 9.160 9.050 9.130 148,317 +0.05(+0.55%)
Sep 19, 2016 9.120 9.200 9.020 9.080 213,255 +0.00(+0.00%)
Sep 16, 2016 9.110 9.140 9.000 9.080 164,493 -0.03(-0.33%)
Sep 15, 2016 9.070 9.170 8.940 9.110 89,713 +0.07(+0.77%)
Sep 14, 2016 9.000 9.070 8.870 9.040 134,430 +0.03(+0.33%)
Sep 13, 2016 9.050 9.080 8.900 9.010 127,765 -0.06(-0.66%)
Sep 12, 2016 9.040 9.150 9.010 9.070 88,684 +0.01(+0.11%)
Sep 09, 2016 9.280 9.330 9.050 9.060 149,983 -0.27(-2.89%)
Sep 08, 2016 9.460 9.500 9.300 9.330 145,762 -0.15(-1.58%)
Sep 07, 2016 9.240 9.480 9.240 9.480 178,671 +0.21(+2.27%)
Sep 06, 2016 9.390 9.410 9.230 9.270 97,933 -0.01(-0.11%)
Sep 02, 2016 9.390 9.280 9.280 9.280 101,300 -0.07(-0.75%)
Sep 01, 2016 9.220 9.390 9.220 9.350 148,333 +0.11(+1.19%)
Aug 31, 2016 9.330 9.370 9.200 9.240 217,442 -0.11(-1.18%)
Aug 30, 2016 9.290 9.350 9.200 9.350 190,002 +0.08(+0.86%)
Aug 29, 2016 9.300 9.340 9.130 9.270 282,311 -0.04(-0.43%)
Aug 26, 2016 9.360 9.450 9.210 9.310 280,280 -0.02(-0.21%)
Aug 25, 2016 9.540 9.540 8.800 9.330 667,436 -0.28(-2.91%)
Aug 24, 2016 9.550 9.860 9.550 9.610 238,897 +0.07(+0.73%)
Aug 23, 2016 9.490 9.780 9.420 9.540 313,272 +0.16(+1.71%)
Aug 22, 2016 9.500 9.500 9.360 9.380 102,303 -0.10(-1.05%)
Aug 19, 2016 9.400 9.490 9.380 9.480 157,287 +0.06(+0.64%)
Aug 18, 2016 9.400 9.500 9.340 9.420 151,213 +0.01(+0.11%)
Aug 17, 2016 9.400 9.480 9.320 9.410 96,387 +0.03(+0.32%)
Aug 16, 2016 9.320 9.460 9.320 9.380 94,190 -0.01(-0.11%)
Aug 15, 2016 9.260 9.400 9.180 9.390 144,956 +0.12(+1.29%)
Aug 12, 2016 9.240 9.320 9.200 9.270 85,701 +0.01(+0.11%)
Aug 11, 2016 9.190 9.310 9.150 9.260 113,166 +0.06(+0.65%)
Aug 10, 2016 9.250 9.260 9.060 9.200 115,136 -0.01(-0.11%)
Aug 09, 2016 9.220 9.360 9.110 9.210 97,079 -0.03(-0.32%)
Aug 08, 2016 9.390 9.490 9.100 9.240 140,605 -0.13(-1.39%)
Aug 05, 2016 9.220 9.485 9.200 9.370 243,828 +0.20(+2.18%)
Aug 04, 2016 9.080 9.200 9.060 9.170 171,474 +0.08(+0.88%)
Aug 03, 2016 9.070 9.120 8.950 9.090 152,522 +0.00(+0.00%)
Aug 02, 2016 9.160 9.175 8.980 9.090 208,420 -0.05(-0.55%)
Aug 01, 2016 9.110 9.200 9.060 9.140 137,618 +0.01(+0.11%)
Jul 29, 2016 9.150 9.170 8.988 9.130 224,299 +0.03(+0.33%)
Jul 28, 2016 9.160 9.250 9.080 9.100 117,936 -0.10(-1.09%)
Jul 27, 2016 9.200 9.200 9.110 9.200 200,907 -0.01(-0.11%)
Jul 26, 2016 9.230 9.300 9.150 9.210 177,990 -0.02(-0.22%)
Jul 25, 2016 9.270 9.340 9.190 9.230 135,998 -0.05(-0.54%)
Jul 22, 2016 9.390 9.400 9.250 9.280 146,662 -0.12(-1.28%)
Jul 21, 2016 9.480 9.540 9.350 9.400 209,147 -0.07(-0.74%)
Jul 20, 2016 9.550 9.588 9.420 9.470 157,920 +0.01(+0.11%)
Jul 19, 2016 9.540 9.560 9.405 9.460 188,626 -0.07(-0.73%)
Jul 18, 2016 9.550 9.640 9.460 9.530 280,542 -0.04(-0.42%)
Jul 15, 2016 9.660 9.660 9.450 9.570 235,756 -0.04(-0.42%)
Jul 14, 2016 9.780 9.780 9.580 9.610 228,923 -0.01(-0.10%)
Jul 13, 2016 9.670 9.730 9.530 9.620 186,264 +0.03(+0.31%)
Jul 12, 2016 9.620 9.705 9.490 9.590 308,992 +0.06(+0.63%)
Jul 11, 2016 9.990 9.990 9.380 9.530 1,132,069 +0.39(+4.27%)
Jul 08, 2016 8.940 9.200 8.890 9.140 204,447 +0.25(+2.81%)
Jul 07, 2016 8.910 8.990 8.840 8.890 112,014 -0.05(-0.56%)
Jul 05, 2016 8.910 9.010 8.780 8.940 240,203 -0.05(-0.56%)
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.