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

29.50 USD -0.47 (-1.57%)
Official Closing Price Updated: 6:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 29.72 30.07 29.20 29.50 680,300 -0.47(-1.57%)
Jan 14, 2021 28.58 30.13 28.50 29.97 931,590 +1.43(+5.01%)
Jan 13, 2021 29.01 29.17 28.30 28.54 531,250 -0.65(-2.23%)
Jan 12, 2021 28.82 29.50 27.96 29.19 756,684 +0.63(+2.21%)
Jan 11, 2021 27.00 28.70 26.54 28.56 1,048,368 +1.40(+5.15%)
Jan 08, 2021 27.48 27.92 26.88 27.16 507,800 -0.15(-0.55%)
Jan 07, 2021 27.58 27.99 26.95 27.31 597,335 +0.14(+0.52%)
Jan 06, 2021 27.53 28.30 26.67 27.17 747,118 -0.37(-1.34%)
Jan 05, 2021 27.06 28.00 27.00 27.54 826,036 +0.41(+1.51%)
Jan 04, 2021 26.16 27.40 26.00 27.13 856,387 +1.13(+4.35%)
Dec 31, 2020 26.00 26.00 26.00 423,044 -0.57(-2.15%)
Dec 30, 2020 26.30 26.90 26.21 26.57 423,044 +0.25(+0.95%)
Dec 29, 2020 27.42 27.60 25.30 26.32 670,444 -0.89(-3.27%)
Dec 28, 2020 26.42 27.35 26.15 27.21 809,309 +1.17(+4.49%)
Dec 24, 2020 25.75 26.44 25.63 26.04 365,900 +0.39(+1.52%)
Dec 23, 2020 25.97 26.16 25.18 25.65 488,235 -0.39(-1.50%)
Dec 22, 2020 26.08 26.86 26.00 26.04 583,452 +0.11(+0.42%)
Dec 21, 2020 26.30 26.66 25.50 25.93 968,193 -0.28(-1.07%)
Dec 18, 2020 25.95 26.30 25.24 26.21 875,300 +0.16(+0.61%)
Dec 17, 2020 24.82 26.14 24.68 26.05 1,004,909 +1.40(+5.68%)
Dec 16, 2020 24.43 24.78 24.25 24.65 552,667 +0.48(+1.99%)
Dec 15, 2020 23.70 24.20 23.41 24.17 739,566 +0.69(+2.94%)
Dec 14, 2020 22.93 23.83 22.79 23.48 906,497 +0.90(+3.99%)
Dec 11, 2020 22.82 23.30 22.37 22.58 726,900 -0.21(-0.92%)
Dec 10, 2020 22.30 23.15 22.13 22.79 587,421 +0.05(+0.22%)
Dec 09, 2020 23.33 23.64 22.43 22.74 789,974 -0.76(-3.23%)
Dec 08, 2020 23.10 23.74 23.10 23.50 383,121 +0.22(+0.95%)
Dec 07, 2020 23.02 23.72 22.87 23.28 654,406 +0.25(+1.09%)
Dec 04, 2020 23.22 23.29 22.41 23.03 772,100 -0.25(-1.07%)
Dec 03, 2020 22.82 23.50 22.73 23.28 447,428 +0.45(+1.97%)
Dec 02, 2020 23.19 23.44 22.69 22.83 704,892 -0.62(-2.64%)
Dec 01, 2020 23.65 24.25 23.05 23.45 933,492 +0.01(+0.04%)
Nov 30, 2020 25.17 25.34 23.28 23.44 1,022,712 -1.53(-6.13%)
Nov 27, 2020 23.96 25.19 23.82 24.97 428,100 +1.32(+5.58%)
Nov 25, 2020 23.54 23.93 23.20 23.65 591,900 +0.30(+1.28%)
Nov 24, 2020 23.27 23.50 22.66 23.35 532,610 +0.21(+0.91%)
Nov 23, 2020 22.70 23.45 22.35 23.14 698,940 +0.71(+3.17%)
Nov 20, 2020 23.52 23.73 22.37 22.43 801,300 -1.14(-4.84%)
Nov 19, 2020 22.40 23.61 22.23 23.57 1,099,574 +1.27(+5.70%)
Nov 18, 2020 22.29 22.74 22.18 22.30 831,320 +0.04(+0.18%)
Nov 17, 2020 22.36 22.83 21.53 22.26 1,818,197 -0.03(-0.13%)
Nov 16, 2020 21.57 22.64 21.20 22.29 2,073,909 +0.57(+2.62%)
Nov 13, 2020 20.88 22.05 20.70 21.72 1,240,800 +0.98(+4.73%)
Nov 12, 2020 20.63 21.09 20.07 20.74 1,017,787 +0.04(+0.19%)
Nov 11, 2020 19.71 20.79 19.71 20.70 1,232,731 +1.17(+5.96%)
Nov 10, 2020 19.35 19.76 18.51 19.54 1,571,956 +0.24(+1.22%)
Nov 09, 2020 21.15 21.55 19.28 19.30 1,514,953 -1.85(-8.75%)
Nov 06, 2020 21.27 21.36 20.89 21.15 602,800 -0.10(-0.47%)
Nov 05, 2020 21.05 21.45 20.77 21.25 1,297,609 +0.52(+2.51%)
Nov 04, 2020 21.28 21.88 20.45 20.73 738,287 -0.14(-0.67%)
Nov 03, 2020 20.83 21.14 20.36 20.87 842,495 +0.23(+1.11%)
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.