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

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

9.280 +0.130 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 8.150 8.190 7.940 8.060 374,949 -0.10(-1.23%)
May 27, 2016 7.690 8.160 8.160 8.160 333,600 +0.45(+5.84%)
May 26, 2016 7.640 7.890 7.598 7.710 169,317 +0.14(+1.85%)
May 25, 2016 7.750 7.810 7.540 7.570 191,194 -0.19(-2.45%)
May 24, 2016 7.580 7.800 7.230 7.760 237,209 +0.21(+2.78%)
May 23, 2016 7.500 7.660 7.490 7.550 128,625 +0.06(+0.80%)
May 20, 2016 7.330 7.550 7.330 7.490 138,305 +0.20(+2.74%)
May 19, 2016 7.340 7.450 7.190 7.290 197,231 -0.11(-1.49%)
May 18, 2016 7.390 7.600 7.340 7.400 237,486 -0.05(-0.67%)
May 17, 2016 7.550 7.637 7.360 7.450 241,054 -0.09(-1.19%)
May 16, 2016 7.500 7.610 7.390 7.540 165,849 +0.09(+1.21%)
May 13, 2016 7.420 7.540 7.360 7.450 155,814 -0.09(-1.19%)
May 12, 2016 7.620 7.660 7.404 7.540 210,302 -0.08(-1.05%)
May 11, 2016 7.790 7.790 7.590 7.620 177,038 -0.18(-2.31%)
May 10, 2016 7.970 7.970 7.650 7.800 243,009 -0.17(-2.13%)
May 09, 2016 7.640 8.030 7.520 7.970 449,205 +0.48(+6.41%)
May 06, 2016 7.520 7.620 7.360 7.490 193,971 -0.06(-0.79%)
May 05, 2016 7.550 7.650 7.500 7.550 293,449 +0.02(+0.27%)
May 04, 2016 7.670 7.690 7.460 7.530 327,771 -0.16(-2.08%)
May 03, 2016 7.640 7.780 7.500 7.690 354,884 +0.02(+0.26%)
May 02, 2016 7.900 7.900 7.650 7.670 425,143 -0.18(-2.29%)
Apr 29, 2016 7.690 7.960 7.690 7.850 312,786 +0.16(+2.08%)
Apr 28, 2016 8.000 8.010 7.680 7.690 385,940 -0.38(-4.71%)
Apr 27, 2016 8.090 8.190 7.960 8.070 284,258 -0.04(-0.49%)
Apr 26, 2016 8.000 8.130 7.510 8.110 550,179 +0.11(+1.37%)
Apr 25, 2016 7.990 8.050 7.800 8.000 288,913 +0.02(+0.25%)
Apr 22, 2016 7.620 8.010 7.620 7.980 328,594 +0.36(+4.72%)
Apr 21, 2016 7.740 7.890 7.610 7.620 189,283 -0.10(-1.36%)
Apr 20, 2016 7.620 7.770 7.545 7.725 114,095 +0.09(+1.25%)
Apr 19, 2016 7.810 7.810 7.519 7.630 211,424 -0.13(-1.68%)
Apr 18, 2016 7.740 7.860 7.580 7.760 207,884 +0.04(+0.52%)
Apr 15, 2016 7.600 7.800 7.540 7.720 124,724 +0.10(+1.31%)
Apr 14, 2016 7.650 7.760 7.510 7.620 148,528 -0.04(-0.52%)
Apr 13, 2016 7.480 7.710 7.455 7.660 219,521 +0.19(+2.54%)
Apr 12, 2016 7.200 7.510 7.130 7.470 291,874 +0.24(+3.32%)
Apr 11, 2016 7.350 7.460 7.205 7.230 202,944 -0.08(-1.09%)
Apr 08, 2016 7.450 7.520 7.210 7.310 178,743 -0.05(-0.68%)
Apr 07, 2016 7.580 7.725 7.350 7.360 246,573 -0.25(-3.29%)
Apr 06, 2016 7.660 7.770 7.545 7.610 248,845 -0.02(-0.26%)
Apr 05, 2016 7.800 7.830 7.470 7.630 350,461 -0.26(-3.30%)
Apr 04, 2016 7.800 8.120 7.790 7.890 275,755 +0.10(+1.28%)
Apr 01, 2016 7.860 7.950 7.710 7.790 270,699 -0.09(-1.14%)
Mar 31, 2016 7.670 7.980 7.624 7.880 371,744 +0.24(+3.14%)
Mar 30, 2016 7.290 7.710 7.140 7.640 491,026 +0.44(+6.11%)
Mar 29, 2016 7.360 7.380 6.740 7.200 929,531 -0.25(-3.36%)
Mar 28, 2016 7.800 7.800 7.425 7.450 178,910 -0.33(-4.24%)
Mar 24, 2016 7.150 7.780 7.780 7.780 411,800 +0.56(+7.76%)
Mar 23, 2016 7.460 7.530 7.195 7.220 300,906 -0.29(-3.86%)
Mar 22, 2016 7.630 7.670 7.410 7.510 218,304 -0.12(-1.57%)
Mar 21, 2016 7.640 7.680 7.500 7.630 317,660 -0.02(-0.26%)
Mar 18, 2016 7.930 7.960 7.500 7.650 394,595 -0.28(-3.53%)
Mar 17, 2016 7.820 7.990 7.660 7.930 264,185 +0.08(+1.02%)
Mar 16, 2016 7.710 7.895 7.630 7.850 230,480 +0.09(+1.16%)
Mar 15, 2016 7.820 7.970 7.660 7.760 237,578 -0.07(-0.89%)
Mar 14, 2016 8.010 8.070 7.810 7.830 303,700 -0.23(-2.85%)
Mar 11, 2016 8.060 8.090 7.755 8.060 418,231 +0.03(+0.37%)
Mar 10, 2016 8.110 8.150 7.880 8.030 310,042 +0.00(+0.00%)
Mar 09, 2016 7.990 8.059 7.730 8.030 274,906 +0.11(+1.39%)
Mar 08, 2016 8.080 8.150 7.830 7.920 348,477 -0.23(-2.82%)
Mar 07, 2016 8.050 8.230 7.736 8.150 408,331 +0.15(+1.88%)
Mar 04, 2016 7.540 8.030 7.470 8.000 703,223 +0.46(+6.10%)
Mar 03, 2016 8.150 8.175 7.410 7.540 852,210 -0.65(-7.94%)
Mar 02, 2016 8.060 8.400 7.860 8.190 764,672 +0.19(+2.37%)
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.