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

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

9.060 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 30, 2015 9.950 10.14 9.870 9.930 144,762 +0.01(+0.10%)
Oct 29, 2015 10.11 10.20 9.860 9.920 210,210 -0.26(-2.55%)
Oct 28, 2015 9.710 10.19 9.590 10.18 240,650 +0.52(+5.38%)
Oct 27, 2015 9.660 9.940 9.510 9.660 241,152 +0.00(+0.00%)
Oct 26, 2015 9.720 9.890 9.585 9.660 129,371 -0.15(-1.53%)
Oct 23, 2015 9.740 9.850 9.605 9.810 197,833 +0.19(+1.98%)
Oct 22, 2015 9.430 9.680 9.430 9.620 157,333 +0.22(+2.34%)
Oct 21, 2015 9.730 9.730 9.400 9.400 223,543 -0.27(-2.79%)
Oct 20, 2015 9.820 9.950 9.570 9.670 167,644 -0.18(-1.83%)
Oct 19, 2015 9.610 10.00 9.610 9.850 181,108 +0.21(+2.18%)
Oct 16, 2015 9.580 9.730 9.470 9.640 173,332 +0.10(+1.05%)
Oct 15, 2015 9.400 9.590 9.160 9.540 279,929 +0.15(+1.60%)
Oct 14, 2015 9.500 9.580 9.330 9.390 189,996 -0.12(-1.26%)
Oct 13, 2015 9.590 9.710 9.500 9.510 287,166 -0.08(-0.83%)
Oct 12, 2015 9.900 9.970 9.560 9.590 217,331 -0.30(-3.03%)
Oct 09, 2015 10.09 10.14 9.880 9.890 153,152 -0.21(-2.08%)
Oct 08, 2015 9.810 10.14 9.720 10.10 144,708 +0.30(+3.06%)
Oct 07, 2015 9.900 9.960 9.500 9.800 492,861 -0.09(-0.91%)
Oct 06, 2015 10.30 10.32 9.730 9.890 364,149 -0.36(-3.51%)
Oct 05, 2015 10.00 10.28 9.930 10.25 492,506 +0.45(+4.59%)
Oct 02, 2015 9.140 9.800 9.090 9.800 323,236 +0.59(+6.41%)
Oct 01, 2015 9.150 9.260 8.910 9.210 361,297 +0.11(+1.21%)
Sep 30, 2015 8.960 9.250 8.935 9.100 541,462 +0.20(+2.25%)
Sep 29, 2015 8.700 8.985 8.620 8.900 441,206 +0.20(+2.30%)
Sep 28, 2015 8.740 8.780 8.650 8.700 393,709 -0.04(-0.46%)
Sep 25, 2015 8.820 8.820 8.690 8.740 409,837 -0.02(-0.23%)
Sep 24, 2015 8.450 8.785 8.300 8.760 309,430 +0.24(+2.82%)
Sep 23, 2015 8.530 8.610 8.440 8.520 339,284 +0.00(+0.00%)
Sep 22, 2015 8.470 8.575 8.400 8.520 324,376 +0.02(+0.24%)
Sep 21, 2015 8.930 8.930 8.460 8.500 314,918 -0.35(-3.95%)
Sep 18, 2015 8.370 8.880 8.370 8.850 609,030 +0.34(+4.00%)
Sep 17, 2015 8.590 8.640 8.450 8.510 279,040 -0.06(-0.70%)
Sep 16, 2015 8.500 8.600 8.400 8.570 258,442 +0.11(+1.30%)
Sep 15, 2015 8.520 8.641 8.420 8.460 405,671 -0.02(-0.24%)
Sep 14, 2015 8.450 8.530 8.380 8.480 198,175 +0.07(+0.83%)
Sep 11, 2015 8.450 8.540 8.290 8.410 297,210 -0.09(-1.06%)
Sep 10, 2015 8.470 8.570 8.374 8.500 229,017 +0.03(+0.35%)
Sep 09, 2015 8.480 8.530 8.330 8.470 345,300 +0.03(+0.36%)
Sep 08, 2015 8.570 8.730 8.270 8.440 443,416 -0.12(-1.40%)
Sep 04, 2015 8.680 8.560 8.560 8.560 367,300 -0.26(-2.95%)
Sep 03, 2015 8.520 8.820 8.450 8.820 505,025 +0.27(+3.16%)
Sep 02, 2015 8.590 8.680 8.340 8.550 350,881 +0.15(+1.79%)
Sep 01, 2015 8.230 8.560 7.920 8.400 602,358 +0.01(+0.12%)
Aug 31, 2015 8.830 8.870 8.260 8.390 962,478 -0.52(-5.84%)
Aug 28, 2015 8.370 8.920 8.335 8.910 1,026,958 +0.48(+5.69%)
Aug 27, 2015 8.490 9.030 7.960 8.430 2,067,723 -1.17(-12.19%)
Aug 26, 2015 9.620 9.710 9.060 9.600 611,570 +0.22(+2.35%)
Aug 25, 2015 9.630 9.630 9.140 9.380 314,196 +0.12(+1.30%)
Aug 24, 2015 8.690 9.385 8.370 9.260 385,459 -0.10(-1.07%)
Aug 21, 2015 9.250 9.620 9.140 9.360 355,324 -0.09(-0.95%)
Aug 20, 2015 9.610 9.685 9.450 9.450 308,333 -0.29(-2.93%)
Aug 19, 2015 9.640 9.900 9.470 9.735 262,906 -0.01(-0.05%)
Aug 18, 2015 9.730 9.797 9.616 9.740 220,462 +0.00(+0.00%)
Aug 17, 2015 9.490 9.755 9.410 9.740 154,856 +0.18(+1.88%)
Aug 14, 2015 9.210 9.570 9.200 9.560 203,020 +0.33(+3.58%)
Aug 13, 2015 9.160 9.340 9.055 9.230 211,658 +0.09(+0.98%)
Aug 12, 2015 9.310 9.350 8.980 9.140 345,912 -0.36(-3.79%)
Aug 11, 2015 9.510 9.800 9.420 9.500 213,275 -0.15(-1.61%)
Aug 10, 2015 9.630 9.704 9.420 9.655 202,077 +0.02(+0.26%)
Aug 07, 2015 9.680 9.810 9.415 9.630 350,425 -0.07(-0.72%)
Aug 06, 2015 9.760 9.830 9.574 9.700 216,790 -0.06(-0.61%)
Aug 05, 2015 9.750 9.880 9.620 9.760 230,216 +0.13(+1.35%)
Aug 04, 2015 9.810 9.940 9.590 9.630 183,527 -0.20(-2.03%)
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.