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

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

8.900 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 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 29, 2017 9.900 10.10 9.850 9.850 89,177 +0.00(+0.00%)
Sep 28, 2017 10.00 10.00 9.775 9.850 65,193 -0.10(-1.01%)
Sep 27, 2017 10.15 10.49 9.800 9.950 168,177 -0.10(-1.00%)
Sep 26, 2017 9.750 10.15 9.650 10.05 239,283 +0.35(+3.61%)
Sep 25, 2017 9.750 9.850 9.550 9.700 144,136 -0.05(-0.51%)
Sep 22, 2017 9.500 9.750 9.500 9.750 112,324 +0.30(+3.17%)
Sep 21, 2017 9.500 9.600 9.400 9.450 82,547 +0.00(+0.00%)
Sep 20, 2017 9.600 9.600 9.400 9.450 122,970 -0.10(-1.05%)
Sep 19, 2017 9.600 9.600 9.400 9.550 127,721 +0.00(+0.00%)
Sep 18, 2017 9.650 9.725 9.450 9.550 159,657 -0.05(-0.52%)
Sep 15, 2017 9.600 9.775 9.550 9.600 386,768 +0.05(+0.52%)
Sep 14, 2017 9.600 9.850 9.500 9.550 279,293 +0.00(+0.00%)
Sep 13, 2017 9.700 9.750 9.450 9.550 286,188 -0.15(-1.55%)
Sep 12, 2017 9.500 9.800 9.500 9.700 190,802 +0.15(+1.57%)
Sep 11, 2017 9.400 9.600 9.232 9.550 160,399 +0.20(+2.14%)
Sep 08, 2017 9.450 9.450 9.125 9.350 204,600 -0.05(-0.53%)
Sep 07, 2017 9.200 9.425 9.150 9.400 119,765 +0.15(+1.62%)
Sep 06, 2017 9.100 9.350 9.100 9.250 154,879 +0.25(+2.78%)
Sep 05, 2017 9.200 9.250 8.900 9.000 143,541 -0.15(-1.64%)
Sep 01, 2017 9.050 9.250 9.000 9.150 185,888 +0.15(+1.67%)
Aug 31, 2017 8.900 9.000 8.850 9.000 170,583 +0.15(+1.69%)
Aug 30, 2017 8.900 9.000 8.800 8.850 191,927 +0.00(+0.00%)
Aug 29, 2017 8.750 8.950 8.750 8.850 218,276 +0.00(+0.00%)
Aug 28, 2017 8.900 9.100 8.450 8.850 356,639 -0.10(-1.12%)
Aug 25, 2017 8.100 8.950 8.100 8.950 520,607 +0.95(+11.87%)
Aug 24, 2017 8.450 8.750 7.800 8.000 593,801 -0.90(-10.11%)
Aug 23, 2017 9.100 9.100 8.900 8.900 142,221 -0.20(-2.20%)
Aug 22, 2017 9.300 9.450 8.975 9.100 182,870 -0.15(-1.62%)
Aug 21, 2017 8.800 9.450 8.700 9.250 322,446 +0.45(+5.11%)
Aug 18, 2017 8.600 8.800 8.600 8.800 146,378 +0.10(+1.15%)
Aug 17, 2017 8.550 8.800 8.400 8.700 130,743 +0.15(+1.75%)
Aug 16, 2017 8.700 8.900 8.550 8.550 101,805 -0.10(-1.16%)
Aug 15, 2017 8.900 8.900 8.550 8.650 138,580 -0.25(-2.81%)
Aug 14, 2017 8.900 9.050 8.900 8.900 47,516 +0.05(+0.56%)
Aug 11, 2017 9.100 9.100 8.800 8.850 103,615 -0.20(-2.21%)
Aug 10, 2017 9.100 9.150 8.850 9.050 217,512 -0.05(-0.55%)
Aug 09, 2017 9.200 9.300 9.000 9.100 106,218 -0.20(-2.15%)
Aug 08, 2017 9.300 9.425 9.250 9.300 57,930 +0.00(+0.00%)
Aug 07, 2017 9.300 9.475 9.275 9.300 66,428 -0.05(-0.53%)
Aug 04, 2017 9.300 9.450 9.280 9.350 74,445 +0.05(+0.54%)
Aug 03, 2017 9.500 9.600 9.250 9.300 92,952 -0.15(-1.59%)
Aug 02, 2017 9.600 9.650 9.350 9.450 139,767 -0.20(-2.07%)
Aug 01, 2017 9.700 9.700 9.500 9.650 110,203 +0.00(+0.00%)
Jul 31, 2017 9.650 9.750 9.586 9.650 85,993 +0.00(+0.00%)
Jul 28, 2017 9.550 9.800 9.550 9.650 82,037 +0.05(+0.52%)
Jul 27, 2017 9.750 9.850 9.500 9.600 190,568 -0.15(-1.54%)
Jul 26, 2017 9.600 9.750 9.500 9.750 201,948 +0.15(+1.56%)
Jul 25, 2017 9.600 9.750 9.600 9.600 109,759 +0.00(+0.00%)
Jul 24, 2017 9.650 9.750 9.575 9.600 100,315 -0.10(-1.03%)
Jul 21, 2017 9.750 9.750 9.650 9.700 281,789 +0.00(+0.00%)
Jul 20, 2017 9.750 9.550 9.700 207,927 +0.05(+0.52%)
Jul 19, 2017 9.600 9.700 9.600 9.650 90,696 +0.05(+0.52%)
Jul 18, 2017 9.600 9.750 9.500 9.600 108,322 -0.05(-0.52%)
Jul 17, 2017 9.550 9.750 9.500 9.650 104,294 +0.05(+0.52%)
Jul 14, 2017 9.550 9.700 9.550 9.600 72,813 +0.00(+0.00%)
Jul 13, 2017 9.450 9.700 9.350 9.600 119,655 +0.15(+1.59%)
Jul 12, 2017 9.500 9.600 9.400 9.450 107,254 +0.05(+0.53%)
Jul 11, 2017 9.600 9.600 9.350 9.400 181,001 -0.15(-1.57%)
Jul 10, 2017 9.600 9.600 9.400 9.550 110,955 -0.10(-1.04%)
Jul 07, 2017 9.550 9.650 9.400 9.650 68,927 +0.20(+2.12%)
Jul 06, 2017 9.650 9.750 9.450 9.450 150,475 -0.25(-2.58%)
Jul 05, 2017 10.00 10.00 9.650 9.700 137,415 -0.35(-3.48%)
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.