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

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

8.780 -0.120 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Jul 03, 2017 9.800 10.15 9.750 10.05 96,007 +0.30(+3.08%)
Jun 30, 2017 9.900 9.900 9.650 9.750 119,598 -0.15(-1.52%)
Jun 29, 2017 9.900 10.00 9.650 9.900 142,790 +0.00(+0.00%)
Jun 28, 2017 9.850 10.15 9.850 9.900 188,551 +0.10(+1.02%)
Jun 27, 2017 10.10 10.20 9.800 9.800 253,166 -0.35(-3.45%)
Jun 26, 2017 10.05 10.30 9.900 10.15 199,515 +0.15(+1.50%)
Jun 23, 2017 9.650 10.05 9.600 10.00 408,932 +0.35(+3.63%)
Jun 22, 2017 9.550 9.750 9.500 9.650 194,441 +0.10(+1.05%)
Jun 21, 2017 9.500 9.600 9.400 9.550 108,322 +0.05(+0.53%)
Jun 20, 2017 9.600 9.600 9.375 9.500 82,548 -0.05(-0.52%)
Jun 19, 2017 9.550 9.600 9.450 9.550 87,518 +0.05(+0.53%)
Jun 16, 2017 9.650 9.650 9.400 9.500 227,047 -0.30(-3.06%)
Jun 15, 2017 9.700 9.825 9.650 9.800 88,222 +0.00(+0.00%)
Jun 14, 2017 10.10 10.12 9.660 9.800 199,746 -0.45(-4.39%)
Jun 13, 2017 10.15 10.45 10.15 10.25 258,869 +0.10(+0.99%)
Jun 12, 2017 10.15 10.35 9.960 10.15 202,601 +0.00(+0.00%)
Jun 09, 2017 10.00 10.35 9.900 10.15 161,109 +0.15(+1.50%)
Jun 08, 2017 9.900 10.05 9.800 10.00 177,448 +0.10(+1.01%)
Jun 07, 2017 9.950 10.05 9.795 9.900 159,788 +0.00(+0.00%)
Jun 06, 2017 9.950 10.10 9.850 9.900 137,547 -0.15(-1.49%)
Jun 05, 2017 10.05 10.17 9.900 10.05 158,301 +0.00(+0.00%)
Jun 02, 2017 10.00 10.15 9.975 10.05 186,118 +0.05(+0.50%)
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.