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

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

9.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 29, 2016 6.380 7.110 6.290 7.105 1,197,388 +0.78(+12.24%)
Jan 28, 2016 6.310 7.499 6.105 6.330 1,511,406 -0.66(-9.44%)
Jan 27, 2016 6.980 7.111 6.880 6.990 383,372 -0.06(-0.85%)
Jan 26, 2016 6.990 7.160 6.930 7.050 255,806 +0.07(+1.00%)
Jan 25, 2016 7.010 7.150 6.830 6.980 402,299 -0.03(-0.43%)
Jan 22, 2016 6.900 7.210 6.900 7.010 312,740 +0.17(+2.49%)
Jan 21, 2016 6.960 7.070 6.750 6.840 368,207 -0.03(-0.36%)
Jan 20, 2016 6.480 6.910 6.310 6.865 516,402 +0.28(+4.17%)
Jan 19, 2016 6.730 6.825 6.500 6.590 393,713 -0.09(-1.35%)
Jan 15, 2016 6.550 6.680 6.680 6.680 317,800 -0.07(-1.04%)
Jan 14, 2016 6.420 6.900 6.385 6.750 331,023 +0.30(+4.65%)
Jan 13, 2016 6.590 6.690 6.360 6.450 498,317 -0.15(-2.27%)
Jan 12, 2016 7.060 7.130 6.500 6.600 340,447 -0.35(-5.04%)
Jan 11, 2016 6.910 7.045 6.700 6.950 327,388 +0.12(+1.76%)
Jan 08, 2016 7.120 7.250 6.790 6.830 303,445 -0.29(-4.07%)
Jan 07, 2016 7.000 7.230 6.950 7.120 649,363 -0.06(-0.84%)
Jan 06, 2016 7.150 7.290 7.100 7.180 211,954 -0.06(-0.83%)
Jan 05, 2016 7.100 7.280 6.960 7.240 294,157 +0.17(+2.40%)
Jan 04, 2016 7.180 7.200 6.670 7.070 692,892 -0.21(-2.88%)
Dec 31, 2015 7.200 7.280 7.280 7.280 293,500 +0.17(+2.39%)
Dec 30, 2015 7.250 7.390 7.100 7.110 300,343 -0.13(-1.80%)
Dec 29, 2015 7.150 7.250 6.970 7.240 375,610 +0.09(+1.26%)
Dec 28, 2015 7.350 7.360 7.120 7.150 413,761 -0.17(-2.32%)
Dec 24, 2015 7.230 7.320 7.320 7.320 259,400 +0.06(+0.83%)
Dec 23, 2015 7.460 7.470 7.210 7.260 566,062 -0.12(-1.63%)
Dec 22, 2015 7.680 7.730 7.340 7.380 354,187 -0.32(-4.16%)
Dec 21, 2015 7.860 7.885 7.600 7.700 163,878 -0.06(-0.77%)
Dec 18, 2015 7.940 8.050 7.680 7.760 485,688 -0.18(-2.27%)
Dec 17, 2015 8.500 8.600 7.900 7.940 366,555 -0.49(-5.81%)
Dec 16, 2015 8.080 8.460 8.050 8.430 175,344 +0.39(+4.85%)
Dec 15, 2015 7.880 8.090 7.755 8.040 207,453 +0.22(+2.81%)
Dec 14, 2015 7.840 8.130 7.570 7.820 344,211 -0.05(-0.64%)
Dec 11, 2015 8.250 8.320 7.870 7.870 212,237 -0.43(-5.18%)
Dec 10, 2015 8.220 8.740 8.220 8.300 187,416 +0.04(+0.48%)
Dec 09, 2015 8.440 8.560 8.200 8.260 253,549 -0.22(-2.59%)
Dec 08, 2015 8.440 8.760 8.400 8.480 466,896 -0.05(-0.59%)
Dec 07, 2015 8.120 8.720 8.040 8.530 633,520 +0.45(+5.57%)
Dec 04, 2015 8.090 8.114 7.950 8.080 350,620 -0.02(-0.25%)
Dec 03, 2015 7.720 8.170 7.630 8.100 791,716 +0.43(+5.61%)
Dec 02, 2015 7.700 7.910 7.660 7.670 526,379 -0.01(-0.13%)
Dec 01, 2015 8.000 8.050 7.610 7.680 481,402 -0.05(-0.65%)
Nov 30, 2015 7.890 8.020 7.680 7.730 418,332 -0.12(-1.53%)
Nov 27, 2015 7.870 7.940 7.710 7.850 99,308 -0.04(-0.51%)
Nov 25, 2015 7.780 7.890 7.890 7.890 288,000 +0.08(+1.02%)
Nov 24, 2015 7.740 7.890 7.600 7.810 290,740 +0.11(+1.43%)
Nov 23, 2015 7.720 7.860 7.570 7.700 567,653 +0.05(+0.65%)
Nov 20, 2015 7.270 7.670 7.230 7.650 961,678 +0.49(+6.84%)
Nov 19, 2015 6.920 7.250 6.880 7.160 487,576 +0.29(+4.22%)
Nov 18, 2015 6.880 7.000 6.805 6.870 605,196 -0.01(-0.15%)
Nov 17, 2015 7.170 7.320 6.800 6.880 735,640 -0.24(-3.37%)
Nov 16, 2015 7.500 7.610 6.795 7.120 1,344,141 -0.42(-5.57%)
Nov 13, 2015 7.930 7.970 7.450 7.540 800,573 -0.46(-5.75%)
Nov 12, 2015 8.250 8.510 8.000 8.000 410,828 -0.33(-3.96%)
Nov 11, 2015 8.750 8.980 8.330 8.330 437,462 -0.37(-4.25%)
Nov 10, 2015 9.090 9.290 8.665 8.700 381,518 -0.42(-4.61%)
Nov 09, 2015 9.490 9.530 9.100 9.120 382,569 -0.34(-3.59%)
Nov 06, 2015 9.450 9.600 9.410 9.460 284,196 -0.05(-0.53%)
Nov 05, 2015 9.410 9.807 9.310 9.510 436,107 +0.11(+1.17%)
Nov 04, 2015 10.45 10.62 9.400 9.400 469,503 -0.99(-9.53%)
Nov 03, 2015 10.11 10.88 9.190 10.39 579,078 -0.05(-0.48%)
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.