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

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

9.280 +0.130 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 10.55 10.75 10.31 10.40 654,380 -0.27(-2.53%)
Jan 30, 2024 10.72 10.74 10.50 10.67 456,353 -0.09(-0.84%)
Jan 29, 2024 10.73 10.76 10.47 10.76 301,399 +0.04(+0.37%)
Jan 26, 2024 10.86 10.93 10.65 10.72 372,733 -0.04(-0.37%)
Jan 25, 2024 10.74 10.81 10.60 10.76 246,793 +0.16(+1.51%)
Jan 24, 2024 11.03 11.06 10.59 10.60 280,202 -0.28(-2.57%)
Jan 23, 2024 11.15 11.19 10.83 10.88 262,202 -0.17(-1.54%)
Jan 22, 2024 10.72 11.22 10.69 11.05 429,949 +0.40(+3.76%)
Jan 19, 2024 10.69 10.78 10.41 10.65 439,178 +0.04(+0.38%)
Jan 18, 2024 10.35 10.63 10.23 10.61 301,251 +0.31(+3.01%)
Jan 17, 2024 9.760 10.32 9.760 10.30 225,475 +0.31(+3.10%)
Jan 16, 2024 10.00 10.08 9.730 9.990 342,277 -0.05(-0.50%)
Jan 12, 2024 10.09 10.25 9.930 10.04 285,708 +0.09(+0.90%)
Jan 11, 2024 10.12 10.23 9.930 9.950 355,001 -0.21(-2.07%)
Jan 10, 2024 10.10 10.24 10.05 10.16 261,356 +0.06(+0.59%)
Jan 09, 2024 10.17 10.26 10.00 10.10 360,057 -0.19(-1.85%)
Jan 08, 2024 10.00 10.39 9.950 10.29 429,294 +0.31(+3.11%)
Jan 05, 2024 9.640 10.10 9.580 9.980 599,723 +0.23(+2.36%)
Jan 04, 2024 10.06 10.12 9.730 9.750 440,734 -0.33(-3.27%)
Jan 03, 2024 10.38 10.44 10.06 10.08 413,788 -0.43(-4.09%)
Jan 02, 2024 10.66 10.81 10.19 10.51 571,994 -0.27(-2.50%)
Dec 29, 2023 11.00 11.07 10.72 10.78 340,985 -0.26(-2.36%)
Dec 28, 2023 11.20 11.21 11.04 11.04 272,501 -0.16(-1.43%)
Dec 27, 2023 11.27 11.38 11.07 11.20 429,614 -0.09(-0.80%)
Dec 26, 2023 10.93 11.39 10.89 11.29 375,605 +0.45(+4.15%)
Dec 22, 2023 10.64 11.03 10.61 10.84 306,978 +0.20(+1.88%)
Dec 21, 2023 10.51 10.71 10.49 10.64 331,644 +0.32(+3.10%)
Dec 20, 2023 10.52 10.71 10.22 10.32 412,303 -0.29(-2.73%)
Dec 19, 2023 10.16 10.65 10.16 10.61 407,872 +0.48(+4.74%)
Dec 18, 2023 10.18 10.36 10.01 10.13 393,626 -0.03(-0.30%)
Dec 15, 2023 10.17 10.29 9.950 10.16 677,693 +0.03(+0.30%)
Dec 14, 2023 10.03 10.28 10.03 10.13 415,814 +0.25(+2.53%)
Dec 13, 2023 9.670 9.900 9.300 9.880 431,845 +0.27(+2.81%)
Dec 12, 2023 9.650 9.650 9.400 9.610 232,367 -0.01(-0.10%)
Dec 11, 2023 9.500 9.630 9.340 9.620 237,793 +0.15(+1.58%)
Dec 08, 2023 9.280 9.540 9.280 9.470 290,458 +0.16(+1.72%)
Dec 07, 2023 9.200 9.310 9.080 9.310 268,409 +0.10(+1.09%)
Dec 06, 2023 9.200 9.390 9.150 9.210 224,197 +0.16(+1.77%)
Dec 05, 2023 9.430 9.430 8.950 9.050 368,985 -0.46(-4.84%)
Dec 04, 2023 9.270 9.590 9.250 9.510 414,140 +0.26(+2.81%)
Dec 01, 2023 8.800 9.330 8.670 9.250 392,360 +0.42(+4.76%)
Nov 30, 2023 8.810 8.870 8.650 8.830 233,445 +0.01(+0.11%)
Nov 29, 2023 8.690 8.950 8.560 8.820 191,592 +0.23(+2.68%)
Nov 28, 2023 8.680 8.680 8.400 8.590 370,455 -0.10(-1.15%)
Nov 27, 2023 8.800 8.870 8.630 8.690 284,565 -0.11(-1.25%)
Nov 24, 2023 8.590 8.840 8.590 8.800 118,935 +0.16(+1.85%)
Nov 22, 2023 8.660 8.760 8.490 8.640 256,820 +0.02(+0.23%)
Nov 21, 2023 8.710 8.710 8.525 8.620 220,166 -0.10(-1.15%)
Nov 20, 2023 8.690 8.900 8.653 8.720 321,385 -0.06(-0.68%)
Nov 17, 2023 8.570 8.830 8.570 8.780 306,321 +0.33(+3.91%)
Nov 16, 2023 8.670 8.750 8.370 8.450 431,227 -0.23(-2.65%)
Nov 15, 2023 8.730 8.980 8.660 8.680 459,335 -0.01(-0.12%)
Nov 14, 2023 8.390 8.770 8.350 8.690 406,386 +0.69(+8.62%)
Nov 13, 2023 8.150 8.150 7.900 8.000 307,646 -0.17(-2.08%)
Nov 10, 2023 8.320 8.360 8.080 8.170 291,773 -0.14(-1.68%)
Nov 09, 2023 8.440 8.520 8.215 8.310 278,591 -0.09(-1.07%)
Nov 08, 2023 8.370 8.430 8.150 8.400 567,975 +0.00(+0.00%)
Nov 07, 2023 8.520 8.600 8.358 8.400 441,163 -0.12(-1.41%)
Nov 06, 2023 8.780 8.860 8.340 8.520 499,012 -0.28(-3.18%)
Nov 03, 2023 8.700 9.000 8.620 8.800 574,123 +0.16(+1.85%)
Nov 02, 2023 8.700 8.740 7.810 8.640 826,063 +0.91(+11.77%)
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.