Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.930 +0.160 (+1.82%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 19, 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 31, 2006 6.660 6.690 6.550 6.570 343,889 -0.13(-1.94%)
Jan 30, 2006 6.740 6.790 6.630 6.700 271,323 -0.07(-1.03%)
Jan 27, 2006 6.860 6.820 6.710 6.770 431,892 -0.09(-1.31%)
Jan 26, 2006 6.910 6.920 6.470 6.860 486,942 -0.05(-0.72%)
Jan 25, 2006 6.820 6.920 6.700 6.910 293,998 +0.12(+1.77%)
Jan 24, 2006 6.640 6.810 6.640 6.790 106,552 +0.14(+2.11%)
Jan 23, 2006 6.500 6.660 6.500 6.650 185,416 +0.14(+2.15%)
Jan 20, 2006 6.600 6.600 6.480 6.510 235,501 -0.06(-0.91%)
Jan 19, 2006 6.590 6.600 6.490 6.570 296,242 -0.02(-0.30%)
Jan 18, 2006 6.550 6.600 6.470 6.590 207,085 +0.01(+0.15%)
Jan 17, 2006 6.610 6.650 6.520 6.580 101,614 -0.02(-0.30%)
Jan 13, 2006 6.670 6.670 6.510 6.600 161,452 -0.04(-0.60%)
Jan 12, 2006 6.660 6.680 6.540 6.640 94,600 +0.02(+0.30%)
Jan 11, 2006 6.610 6.640 6.500 6.620 169,920 +0.09(+1.38%)
Jan 10, 2006 6.430 6.580 6.400 6.530 406,275 +0.05(+0.77%)
Jan 09, 2006 6.440 6.560 6.410 6.480 130,173 -0.04(-0.61%)
Jan 06, 2006 6.600 6.690 6.430 6.520 440,999 +0.05(+0.77%)
Jan 05, 2006 6.410 6.600 6.340 6.470 848,790 +0.08(+1.25%)
Jan 04, 2006 6.360 6.440 6.350 6.390 332,474 +0.03(+0.47%)
Jan 03, 2006 6.520 6.550 6.300 6.360 223,812 -0.06(-0.93%)
Dec 30, 2005 6.450 6.580 6.420 6.420 202,131 -0.04(-0.62%)
Dec 29, 2005 6.510 6.680 6.440 6.460 326,845 -0.04(-0.62%)
Dec 28, 2005 6.720 6.760 6.490 6.500 312,700 -0.23(-3.42%)
Dec 27, 2005 6.810 6.900 6.730 6.730 277,700 -0.11(-1.61%)
Dec 23, 2005 6.890 6.920 6.690 6.840 113,131 -0.03(-0.44%)
Dec 22, 2005 6.890 6.950 6.800 6.870 113,013 -0.01(-0.15%)
Dec 21, 2005 6.800 6.950 6.790 6.880 93,406 +0.04(+0.58%)
Dec 20, 2005 6.950 6.990 6.800 6.840 118,104 -0.15(-2.15%)
Dec 19, 2005 7.020 7.030 6.910 6.990 161,794 -0.05(-0.71%)
Dec 16, 2005 7.300 7.320 7.040 7.040 289,256 -0.20(-2.76%)
Dec 15, 2005 7.250 7.310 7.190 7.240 405,917 -0.02(-0.28%)
Dec 14, 2005 7.270 7.340 7.120 7.260 314,017 -0.05(-0.68%)
Dec 13, 2005 7.350 7.450 7.220 7.310 700,543 -0.07(-0.95%)
Dec 12, 2005 7.560 7.600 7.350 7.380 101,904 -0.09(-1.20%)
Dec 09, 2005 7.550 7.640 7.420 7.470 406,685 -0.03(-0.40%)
Dec 08, 2005 7.570 7.650 7.300 7.500 676,912 +0.38(+5.34%)
Dec 07, 2005 7.070 7.140 7.050 7.120 53,253 +0.01(+0.14%)
Dec 06, 2005 7.050 7.140 7.020 7.110 101,246 +0.04(+0.57%)
Dec 05, 2005 6.950 7.380 6.950 7.070 259,392 +0.17(+2.46%)
Dec 02, 2005 6.840 6.990 6.810 6.900 95,227 -0.01(-0.14%)
Dec 01, 2005 7.030 7.030 6.900 6.910 112,336 -0.02(-0.29%)
Nov 30, 2005 6.760 6.960 6.700 6.930 164,211 +0.10(+1.46%)
Nov 29, 2005 6.830 6.890 6.750 6.830 82,063 -0.02(-0.29%)
Nov 28, 2005 6.860 6.980 6.740 6.850 140,750 -0.10(-1.44%)
Nov 25, 2005 6.950 6.960 6.940 6.950 24,801 -0.02(-0.29%)
Nov 23, 2005 6.920 7.050 6.920 6.970 195,095 -0.01(-0.14%)
Nov 22, 2005 6.690 6.980 6.650 6.980 315,082 +0.26(+3.87%)
Nov 21, 2005 6.540 6.740 6.510 6.720 140,888 +0.16(+2.44%)
Nov 18, 2005 6.580 6.580 6.450 6.560 159,454 +0.07(+1.08%)
Nov 17, 2005 6.360 6.510 6.350 6.490 94,177 +0.07(+1.09%)
Nov 16, 2005 6.370 6.460 6.300 6.420 102,813 +0.01(+0.16%)
Nov 15, 2005 6.500 6.520 6.400 6.410 101,017 -0.13(-1.99%)
Nov 14, 2005 6.600 6.740 6.495 6.540 68,078 -0.11(-1.65%)
Nov 11, 2005 6.750 6.780 6.610 6.650 55,317 -0.17(-2.49%)
Nov 10, 2005 6.780 6.850 6.600 6.820 59,467 +0.06(+0.89%)
Nov 09, 2005 6.800 6.900 6.720 6.760 126,754 -0.07(-1.02%)
Nov 08, 2005 6.820 6.890 6.760 6.830 86,803 -0.06(-0.87%)
Nov 07, 2005 6.700 6.910 6.670 6.890 175,443 +0.30(+4.55%)
Nov 04, 2005 6.670 6.730 6.580 6.590 66,881 -0.11(-1.64%)
Nov 03, 2005 6.830 6.920 6.690 6.700 80,493 -0.19(-2.76%)
Nov 02, 2005 6.600 6.890 6.600 6.890 107,369 +0.30(+4.55%)
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.