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

10.83 -0.09 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.53 32.53 30.43 30.51 600,979 -2.01(-6.18%)
Sep 29, 2021 33.07 33.43 32.45 32.52 344,480 -0.55(-1.66%)
Sep 28, 2021 34.29 34.46 32.90 33.07 298,484 -1.38(-4.01%)
Sep 27, 2021 34.13 34.87 33.95 34.45 364,272 +0.51(+1.50%)
Sep 24, 2021 34.11 34.18 33.29 33.94 338,182 -0.35(-1.02%)
Sep 23, 2021 33.85 34.34 33.37 34.29 374,744 +0.66(+1.96%)
Sep 22, 2021 32.46 33.78 32.40 33.63 421,671 +1.35(+4.18%)
Sep 21, 2021 32.65 32.65 31.92 32.28 250,236 +0.17(+0.53%)
Sep 20, 2021 32.19 32.61 31.59 32.11 384,850 -0.77(-2.34%)
Sep 17, 2021 32.06 33.05 31.79 32.88 483,162 +1.04(+3.27%)
Sep 16, 2021 31.07 31.93 30.90 31.84 281,803 +0.59(+1.89%)
Sep 15, 2021 30.33 31.39 29.85 31.25 429,186 +0.92(+3.03%)
Sep 14, 2021 31.27 31.27 30.08 30.33 472,644 -1.02(-3.25%)
Sep 13, 2021 32.75 32.75 31.31 31.35 360,672 -1.35(-4.13%)
Sep 10, 2021 32.86 34.15 32.65 32.70 586,033 +0.22(+0.68%)
Sep 09, 2021 32.15 32.90 31.66 32.48 863,415 +0.31(+0.96%)
Sep 08, 2021 32.21 32.73 31.93 32.17 398,158 -0.10(-0.31%)
Sep 07, 2021 33.32 33.76 32.23 32.27 483,394 -0.86(-2.60%)
Sep 03, 2021 32.68 33.13 32.34 33.13 297,974 +0.54(+1.66%)
Sep 02, 2021 32.28 32.83 31.57 32.59 245,234 +0.13(+0.40%)
Sep 01, 2021 32.00 32.68 31.65 32.46 285,646 +0.70(+2.20%)
Aug 31, 2021 32.19 32.45 31.42 31.76 425,330 -0.54(-1.67%)
Aug 30, 2021 30.79 32.40 30.27 32.30 538,301 +1.84(+6.04%)
Aug 27, 2021 31.64 31.70 30.02 30.46 729,196 -1.64(-5.11%)
Aug 26, 2021 27.75 33.29 27.61 32.10 1,414,899 +1.32(+4.29%)
Aug 25, 2021 30.58 31.03 30.17 30.78 541,447 +0.29(+0.95%)
Aug 24, 2021 29.92 30.59 29.58 30.49 676,138 +0.66(+2.21%)
Aug 23, 2021 29.60 30.85 29.60 29.83 460,415 +0.53(+1.81%)
Aug 20, 2021 29.30 29.70 28.95 29.30 495,208 -0.08(-0.27%)
Aug 19, 2021 29.95 30.57 29.32 29.38 329,857 -1.03(-3.39%)
Aug 18, 2021 30.53 31.11 30.27 30.41 537,657 +0.03(+0.10%)
Aug 17, 2021 30.88 31.14 29.72 30.38 509,235 -0.92(-2.94%)
Aug 16, 2021 31.16 32.07 30.91 31.30 499,664 -0.15(-0.48%)
Aug 13, 2021 31.46 31.64 30.94 31.45 219,269 +0.02(+0.06%)
Aug 12, 2021 32.11 32.66 31.04 31.43 270,969 -0.49(-1.54%)
Aug 11, 2021 31.86 31.95 31.41 31.92 239,196 -0.03(-0.09%)
Aug 10, 2021 31.44 32.40 31.37 31.95 381,069 +0.78(+2.50%)
Aug 09, 2021 30.17 31.54 30.01 31.17 737,987 +1.33(+4.46%)
Aug 06, 2021 31.27 31.32 29.70 29.84 291,212 -1.18(-3.80%)
Aug 05, 2021 31.20 31.86 30.90 31.02 258,314 +0.00(+0.00%)
Aug 04, 2021 31.16 31.59 30.86 31.02 243,226 -0.25(-0.80%)
Aug 03, 2021 31.37 31.69 30.51 31.27 402,381 +0.05(+0.16%)
Aug 02, 2021 30.94 32.05 30.64 31.22 477,547 +0.72(+2.36%)
Jul 30, 2021 30.51 30.83 29.52 30.50 584,537 -0.49(-1.58%)
Jul 29, 2021 31.08 31.73 30.73 30.99 743,598 +0.01(+0.03%)
Jul 28, 2021 31.44 32.26 29.97 30.98 1,052,774 -0.69(-2.18%)
Jul 27, 2021 31.69 32.18 31.35 31.67 541,574 -0.38(-1.19%)
Jul 26, 2021 31.45 32.60 31.37 32.05 563,045 +0.69(+2.20%)
Jul 23, 2021 31.35 31.47 30.52 31.36 381,164 +0.33(+1.06%)
Jul 22, 2021 31.07 31.14 30.40 31.03 262,730 -0.12(-0.39%)
Jul 21, 2021 30.41 31.49 30.41 31.15 291,363 +1.02(+3.39%)
Jul 20, 2021 29.02 30.48 28.33 30.13 457,210 +1.14(+3.93%)
Jul 19, 2021 28.19 29.41 28.19 28.99 459,759 +0.05(+0.17%)
Jul 16, 2021 29.45 29.67 28.20 28.94 687,061 -0.19(-0.65%)
Jul 15, 2021 30.48 30.75 28.80 29.13 869,550 -1.41(-4.62%)
Jul 14, 2021 32.22 32.76 30.41 30.54 481,004 -1.35(-4.23%)
Jul 13, 2021 32.57 32.91 31.55 31.89 403,667 -0.96(-2.92%)
Jul 12, 2021 32.98 33.53 32.50 32.85 447,725 -0.10(-0.30%)
Jul 09, 2021 32.42 33.35 32.27 32.95 391,190 +0.88(+2.74%)
Jul 08, 2021 31.80 33.02 31.23 32.07 296,885 -0.69(-2.11%)
Jul 07, 2021 33.09 33.52 32.36 32.76 337,951 -0.37(-1.12%)
Jul 06, 2021 33.10 33.49 32.60 33.13 313,260 -0.05(-0.15%)
Jul 02, 2021 33.82 33.91 32.39 33.18 389,492 -0.80(-2.35%)
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.