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

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

8.965 -0.155 (-1.70%)
Streaming Delayed Price Updated: 11:36 AM 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, 2022 8.160 8.650 7.940 8.460 672,218 +0.34(+4.19%)
Nov 29, 2022 8.130 8.260 8.020 8.120 398,207 +0.02(+0.25%)
Nov 28, 2022 8.220 8.350 8.020 8.100 533,634 -0.18(-2.17%)
Nov 25, 2022 8.410 8.420 8.170 8.280 216,222 -0.10(-1.19%)
Nov 23, 2022 8.420 8.490 8.320 8.380 288,360 -0.01(-0.12%)
Nov 22, 2022 8.260 8.570 8.140 8.390 369,169 +0.18(+2.19%)
Nov 21, 2022 7.860 8.250 7.690 8.210 685,722 +0.28(+3.53%)
Nov 18, 2022 8.580 8.580 7.895 7.930 574,991 -0.55(-6.49%)
Nov 17, 2022 8.210 8.540 8.150 8.480 524,770 +0.12(+1.44%)
Nov 16, 2022 8.830 8.905 8.270 8.360 721,793 -0.79(-8.63%)
Nov 15, 2022 8.580 9.170 8.580 9.150 701,876 +0.67(+7.90%)
Nov 14, 2022 9.020 9.230 8.250 8.480 966,131 -0.69(-7.52%)
Nov 11, 2022 9.060 9.305 8.760 9.170 664,034 +0.10(+1.10%)
Nov 10, 2022 7.780 9.110 7.780 9.070 1,219,021 +1.55(+20.61%)
Nov 09, 2022 8.000 8.000 7.485 7.520 1,207,791 -0.51(-6.35%)
Nov 08, 2022 8.600 8.620 7.910 8.030 965,046 -0.56(-6.52%)
Nov 07, 2022 8.270 8.680 8.090 8.590 1,139,670 +0.44(+5.40%)
Nov 04, 2022 8.250 8.610 7.900 8.150 1,150,265 +0.00(+0.00%)
Nov 03, 2022 7.750 8.640 7.530 8.150 1,840,456 +1.16(+16.60%)
Nov 02, 2022 7.490 6.960 6.990 887,115 -0.49(-6.55%)
Nov 01, 2022 7.410 7.610 7.360 7.480 513,592 +0.19(+2.61%)
Oct 31, 2022 7.520 7.620 7.140 7.290 686,623 -0.35(-4.58%)
Oct 28, 2022 7.240 7.680 6.850 7.640 1,029,364 +0.38(+5.23%)
Oct 27, 2022 7.210 7.350 7.095 7.260 570,838 +0.13(+1.82%)
Oct 26, 2022 7.320 7.355 7.070 7.130 724,618 -0.22(-2.99%)
Oct 25, 2022 6.800 7.370 6.780 7.350 730,317 +0.56(+8.25%)
Oct 24, 2022 6.400 6.830 6.230 6.790 1,156,166 +0.41(+6.43%)
Oct 21, 2022 6.440 6.450 6.163 6.380 478,807 -0.03(-0.47%)
Oct 20, 2022 6.240 6.570 6.210 6.410 587,470 +0.19(+3.05%)
Oct 19, 2022 6.310 6.342 6.030 6.220 660,781 -0.17(-2.66%)
Oct 18, 2022 6.380 6.680 6.325 6.390 585,807 +0.14(+2.24%)
Oct 17, 2022 6.380 6.465 6.195 6.250 476,261 +0.04(+0.64%)
Oct 14, 2022 6.350 6.350 6.140 6.210 440,058 -0.05(-0.80%)
Oct 13, 2022 6.400 6.400 6.115 6.260 690,706 -0.16(-2.49%)
Oct 12, 2022 6.450 6.610 6.210 6.420 765,306 -0.02(-0.31%)
Oct 11, 2022 6.180 6.790 6.150 6.440 868,181 +0.21(+3.37%)
Oct 10, 2022 5.860 6.270 5.820 6.230 697,412 +0.33(+5.59%)
Oct 07, 2022 6.090 6.100 5.820 5.900 796,286 -0.27(-4.38%)
Oct 06, 2022 6.300 6.420 6.035 6.170 648,835 -0.14(-2.22%)
Oct 05, 2022 6.280 6.680 6.198 6.310 661,997 -0.11(-1.71%)
Oct 04, 2022 6.570 6.760 6.370 6.420 955,391 +0.02(+0.31%)
Oct 03, 2022 6.540 6.640 6.315 6.400 890,813 -0.09(-1.39%)
Sep 30, 2022 6.390 6.650 6.253 6.490 1,049,828 +0.02(+0.31%)
Sep 29, 2022 6.100 6.490 6.090 6.470 969,567 +0.20(+3.19%)
Sep 28, 2022 5.980 6.300 5.970 6.270 1,035,605 +0.29(+4.85%)
Sep 27, 2022 6.320 6.450 5.915 5.980 884,294 -0.25(-4.01%)
Sep 26, 2022 6.080 6.410 6.080 6.230 1,207,630 +0.08(+1.30%)
Sep 23, 2022 6.180 6.360 6.010 6.150 716,891 -0.08(-1.28%)
Sep 22, 2022 6.000 6.370 5.830 6.230 1,173,073 +0.25(+4.18%)
Sep 21, 2022 6.340 6.360 5.970 5.980 733,968 -0.33(-5.23%)
Sep 20, 2022 6.500 6.780 6.225 6.310 1,260,710 -0.15(-2.32%)
Sep 19, 2022 6.110 6.540 6.015 6.460 1,524,236 +0.36(+5.90%)
Sep 16, 2022 6.130 6.200 5.995 6.100 969,006 -0.16(-2.56%)
Sep 15, 2022 6.190 6.680 6.190 6.260 1,132,697 +0.06(+0.97%)
Sep 14, 2022 6.310 6.360 5.950 6.200 1,066,177 -0.13(-2.05%)
Sep 13, 2022 6.570 6.640 6.240 6.330 1,322,611 -0.45(-6.64%)
Sep 12, 2022 6.870 6.940 6.691 6.780 793,900 -0.05(-0.73%)
Sep 09, 2022 6.840 6.860 6.585 6.830 801,687 +0.02(+0.29%)
Sep 08, 2022 6.660 6.830 6.480 6.810 929,504 +0.00(+0.00%)
Sep 07, 2022 6.720 6.870 6.470 6.810 1,021,734 +0.08(+1.19%)
Sep 06, 2022 7.360 7.400 6.640 6.730 1,498,539 -0.68(-9.18%)
Sep 02, 2022 7.800 7.870 7.280 7.410 1,120,876 -0.34(-4.39%)
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.