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

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

9.380 +0.150 (+1.63%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 23, 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, 2018 11.25 11.40 10.35 10.43 476,419 -1.17(-10.13%)
Jan 30, 2018 11.50 11.70 11.50 11.60 102,839 -0.05(-0.43%)
Jan 29, 2018 11.60 11.80 11.50 11.65 107,550 +0.00(+0.00%)
Jan 26, 2018 11.70 11.70 11.50 11.65 45,604 +0.00(+0.00%)
Jan 25, 2018 11.90 11.90 11.60 11.65 65,424 -0.20(-1.69%)
Jan 24, 2018 11.80 12.00 11.70 11.85 97,438 +0.10(+0.85%)
Jan 23, 2018 11.55 11.82 11.55 11.75 89,803 +0.15(+1.29%)
Jan 22, 2018 11.45 11.60 11.30 11.60 77,379 +0.10(+0.87%)
Jan 19, 2018 11.10 11.51 11.05 11.50 118,340 +0.40(+3.60%)
Jan 18, 2018 11.35 11.35 11.03 11.10 119,146 -0.20(-1.77%)
Jan 17, 2018 11.75 11.75 11.20 11.30 150,452 -0.35(-3.00%)
Jan 16, 2018 11.70 11.85 11.53 11.65 104,898 +0.00(+0.00%)
Jan 12, 2018 11.65 11.65 11.65 0 +0.00(+0.00%)
Jan 11, 2018 11.50 11.70 11.25 11.65 113,686 +0.20(+1.75%)
Jan 10, 2018 11.35 11.45 11.05 11.45 192,222 +0.05(+0.44%)
Jan 09, 2018 11.40 11.43 11.18 11.40 194,883 +0.05(+0.44%)
Jan 08, 2018 11.30 11.50 11.15 11.35 412,236 +0.10(+0.89%)
Jan 05, 2018 11.15 11.30 11.05 11.25 132,326 +0.15(+1.35%)
Jan 04, 2018 11.15 11.20 11.00 11.10 96,589 +0.05(+0.45%)
Jan 03, 2018 10.90 11.15 10.75 11.05 149,850 +0.15(+1.38%)
Jan 02, 2018 10.70 10.95 10.70 10.90 133,099 +0.20(+1.87%)
Dec 29, 2017 10.70 10.70 10.70 0 +0.00(+0.00%)
Dec 28, 2017 10.85 10.90 10.65 10.70 101,865 -0.10(-0.93%)
Dec 27, 2017 10.85 10.97 10.75 10.80 89,307 -0.10(-0.92%)
Dec 26, 2017 11.00 11.25 10.85 10.90 164,230 -0.45(-3.96%)
Dec 22, 2017 11.40 11.40 11.25 11.35 62,029 -0.05(-0.44%)
Dec 21, 2017 11.65 11.65 11.35 11.40 84,863 -0.15(-1.30%)
Dec 20, 2017 11.40 11.60 11.25 11.55 144,081 +0.15(+1.32%)
Dec 19, 2017 11.25 11.50 11.25 11.40 82,104 +0.15(+1.33%)
Dec 18, 2017 11.20 11.53 11.20 11.25 138,436 +0.10(+0.90%)
Dec 15, 2017 10.75 11.25 10.65 11.15 255,060 +0.40(+3.72%)
Dec 14, 2017 10.85 10.95 10.65 10.75 70,183 -0.10(-0.92%)
Dec 13, 2017 10.55 10.85 10.50 10.85 89,478 +0.35(+3.33%)
Dec 12, 2017 10.75 10.80 10.32 10.50 270,626 -0.25(-2.33%)
Dec 11, 2017 10.80 10.90 10.70 10.75 94,102 +0.05(+0.47%)
Dec 08, 2017 10.70 10.85 10.62 10.70 135,312 +0.05(+0.47%)
Dec 07, 2017 10.60 10.75 10.60 10.65 105,563 +0.00(+0.00%)
Dec 06, 2017 10.60 10.75 10.50 10.65 150,084 +0.05(+0.47%)
Dec 05, 2017 10.70 10.75 10.50 10.60 143,934 -0.05(-0.47%)
Dec 04, 2017 10.40 10.75 10.40 10.65 157,561 +0.40(+3.90%)
Dec 01, 2017 10.20 10.40 10.10 10.25 171,957 +0.00(+0.00%)
Nov 30, 2017 10.50 10.55 10.05 10.25 258,775 -0.25(-2.38%)
Nov 29, 2017 9.950 10.65 9.850 10.50 284,753 +0.45(+4.48%)
Nov 28, 2017 9.750 10.10 9.725 10.05 237,088 +0.40(+4.15%)
Nov 27, 2017 9.500 9.750 9.500 9.650 229,942 +0.10(+1.05%)
Nov 24, 2017 9.650 9.650 9.500 9.550 52,136 -0.10(-1.04%)
Nov 22, 2017 9.500 9.650 9.450 9.650 182,973 +0.15(+1.58%)
Nov 21, 2017 9.450 9.550 9.400 9.500 152,672 +0.00(+0.00%)
Nov 20, 2017 9.550 9.550 9.350 9.500 147,321 +0.00(+0.00%)
Nov 17, 2017 9.350 9.600 9.250 9.500 216,118 +0.05(+0.53%)
Nov 16, 2017 9.000 9.500 9.000 9.450 137,229 +0.50(+5.59%)
Nov 15, 2017 9.100 9.300 8.950 8.950 134,430 -0.30(-3.24%)
Nov 14, 2017 8.850 9.350 8.850 9.250 207,644 +0.35(+3.93%)
Nov 13, 2017 9.200 9.200 8.850 8.900 244,459 -0.30(-3.26%)
Nov 10, 2017 9.100 9.350 9.100 9.200 158,461 +0.05(+0.55%)
Nov 09, 2017 9.200 9.250 9.025 9.150 154,968 -0.15(-1.61%)
Nov 08, 2017 9.100 9.350 8.850 9.300 453,969 +0.10(+1.09%)
Nov 07, 2017 9.600 9.600 9.100 9.200 304,772 -0.35(-3.66%)
Nov 06, 2017 9.450 9.750 9.350 9.550 177,721 +0.05(+0.53%)
Nov 03, 2017 9.550 9.575 9.400 9.500 256,070 -0.10(-1.04%)
Nov 02, 2017 9.250 9.650 9.200 9.600 320,347 +0.30(+3.23%)
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.