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

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

9.280 +0.130 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 8.240 8.260 8.000 8.120 698,945 -0.20(-2.40%)
May 30, 2023 8.800 8.825 8.270 8.320 506,253 -0.35(-4.04%)
May 26, 2023 8.630 8.850 8.560 8.670 440,428 +0.03(+0.35%)
May 25, 2023 9.230 9.230 8.365 8.640 669,145 -0.60(-6.49%)
May 24, 2023 9.300 9.340 9.065 9.240 381,594 -0.07(-0.75%)
May 23, 2023 9.430 9.560 9.280 9.310 503,562 -0.12(-1.27%)
May 22, 2023 9.780 9.830 9.330 9.430 714,811 -0.41(-4.17%)
May 19, 2023 10.16 10.16 9.600 9.840 585,398 -0.31(-3.10%)
May 18, 2023 9.880 10.40 9.840 10.15 1,073,792 +0.21(+2.16%)
May 17, 2023 9.770 9.940 9.510 9.940 994,188 +0.20(+2.05%)
May 16, 2023 9.180 9.740 9.085 9.740 748,701 +0.43(+4.62%)
May 15, 2023 9.240 9.500 9.160 9.310 730,565 +0.10(+1.09%)
May 12, 2023 9.340 9.440 9.040 9.210 816,595 -0.11(-1.18%)
May 11, 2023 9.640 9.680 8.650 9.320 2,095,273 +0.72(+8.37%)
May 10, 2023 8.510 8.750 8.370 8.600 1,588,373 +0.19(+2.26%)
May 09, 2023 7.850 8.530 7.850 8.410 1,021,351 +0.49(+6.19%)
May 08, 2023 7.990 8.020 7.570 7.920 917,670 +0.00(+0.00%)
May 05, 2023 7.640 7.950 7.550 7.920 787,774 +0.41(+5.46%)
May 04, 2023 8.170 8.170 7.490 7.510 821,888 -0.62(-7.63%)
May 03, 2023 8.150 8.370 7.990 8.130 774,533 -0.01(-0.12%)
May 02, 2023 8.650 8.725 8.120 8.140 961,049 -0.52(-6.00%)
May 01, 2023 9.170 9.410 8.590 8.660 1,006,375 -0.55(-5.97%)
Apr 28, 2023 9.180 9.430 9.110 9.210 985,464 +0.06(+0.66%)
Apr 27, 2023 9.290 9.310 9.105 9.150 463,049 -0.00(-0.05%)
Apr 26, 2023 9.470 9.590 9.040 9.155 500,110 -0.23(-2.45%)
Apr 25, 2023 10.30 10.30 9.220 9.385 798,143 -1.05(-10.11%)
Apr 24, 2023 10.76 10.76 10.36 10.44 290,648 -0.32(-2.97%)
Apr 21, 2023 10.74 10.82 10.59 10.76 250,792 -0.01(-0.09%)
Apr 20, 2023 11.03 11.06 10.70 10.77 354,625 -0.36(-3.23%)
Apr 19, 2023 11.09 11.21 10.96 11.13 242,571 -0.10(-0.89%)
Apr 18, 2023 11.35 11.45 11.03 11.23 475,252 -0.02(-0.18%)
Apr 17, 2023 11.43 11.49 11.15 11.25 362,186 -0.13(-1.14%)
Apr 14, 2023 11.47 11.62 11.32 11.38 317,367 -0.06(-0.52%)
Apr 13, 2023 11.62 11.62 11.28 11.44 344,266 -0.17(-1.46%)
Apr 12, 2023 12.02 12.09 11.57 11.61 269,171 -0.33(-2.76%)
Apr 11, 2023 11.64 11.98 11.62 11.94 480,180 +0.33(+2.84%)
Apr 10, 2023 11.25 11.70 11.20 11.61 428,590 +0.26(+2.29%)
Apr 06, 2023 11.34 11.37 11.17 11.35 224,429 -0.03(-0.26%)
Apr 05, 2023 11.59 11.61 11.33 11.38 374,381 -0.30(-2.57%)
Apr 04, 2023 11.59 11.90 11.51 11.68 466,515 +0.09(+0.78%)
Apr 03, 2023 11.36 11.66 11.34 11.59 410,064 +0.09(+0.78%)
Mar 31, 2023 11.55 11.59 11.36 11.50 699,855 +0.05(+0.44%)
Mar 30, 2023 11.50 12.00 11.40 11.45 847,167 +0.54(+4.95%)
Mar 29, 2023 11.00 11.00 10.66 10.91 278,948 +0.07(+0.65%)
Mar 28, 2023 11.02 11.17 10.60 10.84 404,478 -0.25(-2.25%)
Mar 27, 2023 10.63 11.33 10.62 11.09 800,447 +0.49(+4.62%)
Mar 24, 2023 10.36 10.62 10.26 10.60 349,823 +0.13(+1.24%)
Mar 23, 2023 10.58 10.70 10.25 10.47 632,443 +0.00(+0.00%)
Mar 22, 2023 10.59 10.82 10.46 10.47 488,653 -0.12(-1.13%)
Mar 21, 2023 10.06 10.63 10.06 10.59 593,436 +0.69(+6.97%)
Mar 20, 2023 9.840 10.02 9.660 9.900 403,120 +0.05(+0.51%)
Mar 17, 2023 9.430 9.900 9.340 9.850 814,163 +0.33(+3.47%)
Mar 16, 2023 9.410 9.678 9.200 9.520 345,834 +0.04(+0.42%)
Mar 15, 2023 9.160 9.510 9.150 9.480 323,189 +0.12(+1.28%)
Mar 14, 2023 9.710 9.780 9.230 9.360 354,362 +0.00(+0.00%)
Mar 13, 2023 9.480 9.600 9.210 9.360 444,003 -0.27(-2.80%)
Mar 10, 2023 9.820 9.855 9.360 9.630 525,644 -0.17(-1.73%)
Mar 09, 2023 10.11 10.17 9.780 9.800 442,066 -0.33(-3.26%)
Mar 08, 2023 10.30 10.30 10.01 10.13 326,699 -0.16(-1.55%)
Mar 07, 2023 10.44 10.55 10.22 10.29 318,136 -0.11(-1.06%)
Mar 06, 2023 10.72 10.81 10.31 10.40 533,797 -0.31(-2.89%)
Mar 03, 2023 10.42 10.76 10.33 10.71 380,569 +0.39(+3.78%)
Mar 02, 2023 9.920 10.33 9.920 10.32 338,091 +0.27(+2.69%)
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.