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 (%)
Nov 30, 2016 10.95 10.95 10.45 10.55 143,472 -0.40(-3.65%)
Nov 29, 2016 11.05 11.05 10.95 10.95 106,304 -0.10(-0.90%)
Nov 28, 2016 11.15 11.20 10.95 11.05 119,066 -0.15(-1.34%)
Nov 25, 2016 10.75 11.35 10.75 11.20 89,064 +0.35(+3.23%)
Nov 23, 2016 10.85 10.85 10.85 0 +0.15(+1.40%)
Nov 22, 2016 10.60 10.78 10.55 10.70 212,533 +0.05(+0.47%)
Nov 21, 2016 10.45 11.05 10.45 10.65 166,868 +0.15(+1.43%)
Nov 18, 2016 10.45 10.50 10.35 10.50 147,848 +0.10(+0.96%)
Nov 17, 2016 10.15 10.50 10.15 10.40 135,162 +0.20(+1.96%)
Nov 16, 2016 10.15 10.26 9.850 10.20 187,924 +0.00(+0.00%)
Nov 15, 2016 9.950 10.30 9.950 10.20 114,278 +0.20(+2.00%)
Nov 14, 2016 10.05 10.45 9.950 10.00 178,683 +0.05(+0.50%)
Nov 11, 2016 10.10 10.20 9.850 9.950 283,964 -0.15(-1.49%)
Nov 10, 2016 10.05 10.25 9.900 10.10 152,687 +0.10(+1.00%)
Nov 09, 2016 9.950 10.20 9.846 10.00 182,122 -0.10(-0.99%)
Nov 08, 2016 9.800 10.25 9.510 10.10 279,877 +0.20(+2.02%)
Nov 07, 2016 9.150 9.950 9.100 9.900 268,989 +0.20(+2.06%)
Nov 04, 2016 9.650 9.800 9.625 9.700 325,504 +0.05(+0.52%)
Nov 03, 2016 9.550 9.750 9.350 9.650 243,146 +0.15(+1.58%)
Nov 02, 2016 8.900 9.900 8.055 9.500 303,338 +0.60(+6.74%)
Nov 01, 2016 9.600 9.600 8.845 8.900 116,480 -0.65(-6.81%)
Oct 31, 2016 9.350 9.600 9.325 9.550 117,978 +0.11(+1.17%)
Oct 28, 2016 9.380 9.500 9.380 9.440 103,371 +0.00(+0.00%)
Oct 27, 2016 9.540 9.570 9.380 9.440 89,455 -0.06(-0.63%)
Oct 26, 2016 9.540 9.660 9.450 9.500 105,811 -0.09(-0.94%)
Oct 25, 2016 9.580 9.600 9.250 9.590 80,911 -0.04(-0.42%)
Oct 24, 2016 9.450 9.710 9.432 9.630 100,672 +0.19(+2.01%)
Oct 21, 2016 9.290 9.450 9.210 9.440 339,392 +0.07(+0.75%)
Oct 20, 2016 9.270 9.400 9.240 9.370 84,856 +0.09(+0.97%)
Oct 19, 2016 9.090 9.310 9.016 9.280 103,052 +0.22(+2.43%)
Oct 18, 2016 9.160 9.200 9.040 9.060 53,439 -0.03(-0.33%)
Oct 17, 2016 9.050 9.190 9.000 9.090 133,394 +0.02(+0.22%)
Oct 14, 2016 9.110 9.190 9.030 9.070 85,444 +0.02(+0.22%)
Oct 13, 2016 9.040 9.080 9.010 9.050 79,144 -0.07(-0.77%)
Oct 12, 2016 9.180 9.240 9.100 9.120 46,426 -0.04(-0.44%)
Oct 11, 2016 9.430 9.430 9.070 9.160 93,191 -0.27(-2.86%)
Oct 10, 2016 9.210 9.450 9.200 9.430 78,393 +0.22(+2.39%)
Oct 07, 2016 9.170 9.300 9.110 9.210 95,367 +0.01(+0.11%)
Oct 06, 2016 9.260 9.260 9.100 9.200 67,737 -0.06(-0.65%)
Oct 05, 2016 9.320 9.400 9.250 9.260 60,708 -0.06(-0.64%)
Oct 04, 2016 9.240 9.330 9.240 9.320 113,397 +0.08(+0.87%)
Oct 03, 2016 9.100 9.250 9.100 9.240 86,528 +0.07(+0.76%)
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%)
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.