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

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

8.955 -0.165 (-1.81%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 3, 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, 2013 5.150 5.180 4.670 4.930 0 -0.30(-5.74%)
Sep 27, 2013 5.260 5.325 5.150 5.230 0 -0.08(-1.51%)
Sep 26, 2013 5.330 5.350 5.220 5.310 91,149 -0.02(-0.38%)
Sep 25, 2013 5.330 5.380 5.320 5.330 115,981 -0.01(-0.19%)
Sep 24, 2013 5.340 5.400 5.270 5.340 164,579 +0.00(+0.00%)
Sep 23, 2013 5.390 5.400 5.240 5.340 174,799 -0.09(-1.66%)
Sep 20, 2013 5.430 5.470 5.310 5.430 0 -0.01(-0.18%)
Sep 19, 2013 5.620 5.680 5.400 5.440 135,343 -0.16(-2.86%)
Sep 18, 2013 5.540 5.720 5.440 5.600 0 +0.04(+0.72%)
Sep 17, 2013 5.400 5.570 5.400 5.560 0 +0.17(+3.15%)
Sep 16, 2013 5.470 5.560 5.380 5.390 0 +0.01(+0.19%)
Sep 13, 2013 5.200 5.430 5.180 5.380 0 +0.20(+3.86%)
Sep 12, 2013 5.300 5.340 5.150 5.180 0 -0.13(-2.45%)
Sep 11, 2013 5.240 5.390 5.190 5.310 0 +0.04(+0.76%)
Sep 10, 2013 5.450 5.450 5.160 5.270 240,342 -0.12(-2.23%)
Sep 09, 2013 5.380 5.440 5.290 5.390 0 +0.05(+0.94%)
Sep 06, 2013 5.380 5.450 5.150 5.340 0 +0.00(+0.00%)
Sep 05, 2013 5.450 5.470 5.230 5.340 0 -0.08(-1.48%)
Sep 04, 2013 5.270 5.440 5.150 5.420 0 +0.14(+2.65%)
Sep 03, 2013 5.550 5.570 5.210 5.280 0 -0.16(-2.94%)
Aug 30, 2013 5.570 5.590 5.320 5.440 0 -0.08(-1.45%)
Aug 29, 2013 5.820 6.010 5.220 5.520 396,187 -0.29(-4.99%)
Aug 28, 2013 5.740 5.930 5.720 5.810 0 +0.06(+1.04%)
Aug 27, 2013 5.910 5.940 5.700 5.750 125,966 -0.29(-4.80%)
Aug 26, 2013 6.150 6.240 5.990 6.040 0 -0.10(-1.63%)
Aug 23, 2013 6.260 6.260 6.040 6.140 0 -0.11(-1.76%)
Aug 22, 2013 6.140 6.250 6.050 6.250 54,820 +0.16(+2.63%)
Aug 21, 2013 6.050 6.180 6.030 6.090 0 +0.00(+0.00%)
Aug 20, 2013 5.940 6.220 5.940 6.090 126,028 +0.14(+2.35%)
Aug 19, 2013 6.400 6.500 5.940 5.950 115,941 -0.48(-7.47%)
Aug 16, 2013 6.200 6.500 6.200 6.430 0 +0.18(+2.88%)
Aug 15, 2013 6.420 6.420 6.140 6.250 145,172 -0.28(-4.29%)
Aug 14, 2013 6.590 6.650 6.500 6.530 48,492 -0.04(-0.61%)
Aug 13, 2013 6.490 6.619 6.270 6.570 84,808 +0.11(+1.70%)
Aug 12, 2013 6.540 6.660 6.400 6.460 108,434 -0.17(-2.56%)
Aug 09, 2013 6.770 6.990 6.610 6.630 71,400 -0.17(-2.50%)
Aug 08, 2013 6.560 6.870 6.520 6.800 81,962 +0.31(+4.78%)
Aug 07, 2013 6.760 6.765 6.450 6.490 76,702 -0.29(-4.28%)
Aug 06, 2013 6.920 6.920 6.710 6.780 57,554 -0.17(-2.45%)
Aug 05, 2013 6.970 6.990 6.810 6.950 43,078 -0.01(-0.14%)
Aug 02, 2013 6.770 6.980 6.641 6.960 110,179 +0.16(+2.35%)
Aug 01, 2013 6.650 6.800 6.590 6.800 94,603 +0.22(+3.34%)
Jul 31, 2013 6.600 6.780 6.510 6.580 0 +0.00(+0.00%)
Jul 30, 2013 6.690 6.850 6.480 6.580 0 -0.12(-1.79%)
Jul 29, 2013 6.900 6.900 6.650 6.700 0 -0.21(-3.04%)
Jul 26, 2013 6.930 7.150 6.800 6.910 0 -0.08(-1.14%)
Jul 25, 2013 6.450 6.990 6.450 6.990 0 +0.48(+7.37%)
Jul 24, 2013 6.640 6.690 6.470 6.510 0 -0.11(-1.66%)
Jul 23, 2013 6.990 6.990 6.520 6.620 0 -0.35(-5.02%)
Jul 22, 2013 7.110 7.120 6.930 6.970 0 -0.15(-2.11%)
Jul 19, 2013 7.080 7.150 6.980 7.120 0 +0.03(+0.42%)
Jul 18, 2013 6.930 7.090 6.850 7.090 0 +0.21(+3.05%)
Jul 17, 2013 6.710 6.960 6.710 6.880 86,132 +0.24(+3.61%)
Jul 16, 2013 6.650 6.790 6.550 6.640 0 -0.01(-0.15%)
Jul 15, 2013 6.950 6.990 6.630 6.650 0 -0.27(-3.90%)
Jul 12, 2013 6.800 6.940 6.710 6.920 0 +0.12(+1.76%)
Jul 11, 2013 6.690 6.850 6.450 6.800 0 +0.18(+2.72%)
Jul 10, 2013 6.640 6.650 6.510 6.620 0 +0.02(+0.30%)
Jul 09, 2013 6.600 6.610 6.560 6.600 0 +0.04(+0.61%)
Jul 08, 2013 6.510 6.640 6.480 6.560 0 +0.06(+0.92%)
Jul 05, 2013 6.130 6.500 6.071 6.500 0 +0.48(+7.97%)
Jul 03, 2013 6.000 6.040 5.890 6.020 0 +0.00(+0.00%)
Jul 02, 2013 6.100 6.160 5.970 6.020 0 -0.14(-2.27%)
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.