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: 2:49 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, 2017 10.50 10.55 10.05 10.25 258,775 -0.25(-2.38%)
Nov 29, 2017 9.950 10.65 9.850 10.50 284,753 +0.45(+4.48%)
Nov 28, 2017 9.750 10.10 9.725 10.05 237,088 +0.40(+4.15%)
Nov 27, 2017 9.500 9.750 9.500 9.650 229,942 +0.10(+1.05%)
Nov 24, 2017 9.650 9.650 9.500 9.550 52,136 -0.10(-1.04%)
Nov 22, 2017 9.500 9.650 9.450 9.650 182,973 +0.15(+1.58%)
Nov 21, 2017 9.450 9.550 9.400 9.500 152,672 +0.00(+0.00%)
Nov 20, 2017 9.550 9.550 9.350 9.500 147,321 +0.00(+0.00%)
Nov 17, 2017 9.350 9.600 9.250 9.500 216,118 +0.05(+0.53%)
Nov 16, 2017 9.000 9.500 9.000 9.450 137,229 +0.50(+5.59%)
Nov 15, 2017 9.100 9.300 8.950 8.950 134,430 -0.30(-3.24%)
Nov 14, 2017 8.850 9.350 8.850 9.250 207,644 +0.35(+3.93%)
Nov 13, 2017 9.200 9.200 8.850 8.900 244,459 -0.30(-3.26%)
Nov 10, 2017 9.100 9.350 9.100 9.200 158,461 +0.05(+0.55%)
Nov 09, 2017 9.200 9.250 9.025 9.150 154,968 -0.15(-1.61%)
Nov 08, 2017 9.100 9.350 8.850 9.300 453,969 +0.10(+1.09%)
Nov 07, 2017 9.600 9.600 9.100 9.200 304,772 -0.35(-3.66%)
Nov 06, 2017 9.450 9.750 9.350 9.550 177,721 +0.05(+0.53%)
Nov 03, 2017 9.550 9.575 9.400 9.500 256,070 -0.10(-1.04%)
Nov 02, 2017 9.250 9.650 9.200 9.600 320,347 +0.30(+3.23%)
Nov 01, 2017 9.500 9.500 9.050 9.300 243,776 -0.10(-1.06%)
Oct 31, 2017 9.750 9.750 9.200 9.400 142,417 +0.05(+0.53%)
Oct 30, 2017 9.650 9.650 9.150 9.350 163,694 -0.40(-4.10%)
Oct 27, 2017 9.400 9.750 9.350 9.750 173,772 +0.40(+4.28%)
Oct 26, 2017 9.250 9.350 9.150 9.350 130,768 +0.10(+1.08%)
Oct 25, 2017 9.350 9.350 9.150 9.250 99,110 -0.10(-1.07%)
Oct 24, 2017 9.350 9.350 9.150 9.350 108,935 +0.05(+0.54%)
Oct 23, 2017 9.500 9.500 9.250 9.300 92,861 -0.15(-1.59%)
Oct 20, 2017 9.350 9.500 9.250 9.450 135,668 +0.15(+1.61%)
Oct 19, 2017 9.450 9.475 9.250 9.300 104,112 -0.20(-2.11%)
Oct 18, 2017 9.650 9.700 9.450 9.500 124,648 -0.10(-1.04%)
Oct 17, 2017 9.500 9.700 9.500 9.600 94,194 +0.10(+1.05%)
Oct 16, 2017 9.600 9.800 9.400 9.500 105,675 -0.10(-1.04%)
Oct 13, 2017 9.800 9.850 9.500 9.600 151,612 -0.20(-2.04%)
Oct 12, 2017 9.950 10.00 9.700 9.800 96,767 -0.15(-1.51%)
Oct 11, 2017 9.950 9.950 9.700 9.950 95,751 +0.00(+0.00%)
Oct 10, 2017 9.700 10.05 9.550 9.950 173,195 +0.25(+2.58%)
Oct 09, 2017 10.05 10.10 9.700 9.700 92,351 -0.35(-3.48%)
Oct 06, 2017 9.950 10.15 9.800 10.05 152,418 +0.00(+0.00%)
Oct 05, 2017 9.850 10.10 9.700 10.05 163,152 +0.25(+2.55%)
Oct 04, 2017 9.950 9.950 9.675 9.800 106,448 -0.10(-1.01%)
Oct 03, 2017 9.800 10.20 9.775 9.900 266,991 +0.10(+1.02%)
Oct 02, 2017 9.900 9.950 9.725 9.800 115,465 -0.05(-0.51%)
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%)
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.