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 (%)
Jul 29, 2022 10.06 10.48 9.915 9.970 404,541 -0.06(-0.60%)
Jul 28, 2022 9.850 10.10 9.630 10.03 292,733 +0.18(+1.83%)
Jul 27, 2022 9.840 10.11 9.720 9.850 426,624 +0.10(+1.03%)
Jul 26, 2022 10.08 10.08 9.705 9.750 413,173 -0.57(-5.52%)
Jul 25, 2022 10.65 10.72 10.23 10.32 317,580 -0.31(-2.92%)
Jul 22, 2022 10.68 10.79 10.47 10.63 264,127 -0.09(-0.84%)
Jul 21, 2022 10.72 10.79 10.52 10.72 226,154 -0.10(-0.92%)
Jul 20, 2022 10.68 10.99 10.62 10.82 234,358 +0.17(+1.60%)
Jul 19, 2022 10.40 10.67 10.32 10.65 323,301 +0.43(+4.21%)
Jul 18, 2022 10.40 10.49 10.11 10.22 413,459 -0.03(-0.29%)
Jul 15, 2022 10.19 10.35 9.980 10.25 514,791 +0.24(+2.40%)
Jul 14, 2022 10.00 10.11 9.780 10.01 429,868 -0.05(-0.50%)
Jul 13, 2022 9.540 10.09 9.480 10.06 447,350 +0.24(+2.44%)
Jul 12, 2022 9.710 10.01 9.710 9.820 264,103 +0.12(+1.24%)
Jul 11, 2022 9.940 10.07 9.600 9.700 519,570 -0.35(-3.48%)
Jul 08, 2022 10.07 10.19 9.790 10.05 467,883 -0.20(-1.95%)
Jul 07, 2022 9.550 10.26 9.550 10.25 464,866 +0.66(+6.88%)
Jul 06, 2022 10.08 10.13 9.565 9.590 827,043 -0.54(-5.33%)
Jul 05, 2022 9.500 10.16 9.250 10.13 449,483 +0.54(+5.63%)
Jul 01, 2022 9.560 10.02 9.345 9.590 617,478 +0.08(+0.84%)
Jun 30, 2022 9.800 9.975 9.450 9.510 1,264,300 -0.45(-4.52%)
Jun 29, 2022 10.24 10.24 9.710 9.960 746,574 -0.35(-3.39%)
Jun 28, 2022 10.54 10.75 10.29 10.31 487,345 -0.25(-2.37%)
Jun 27, 2022 11.06 11.17 10.49 10.56 553,907 -0.42(-3.83%)
Jun 24, 2022 10.83 11.03 10.74 10.98 1,100,235 +0.26(+2.43%)
Jun 23, 2022 10.36 10.76 10.36 10.72 650,398 +0.46(+4.48%)
Jun 22, 2022 10.05 10.45 10.05 10.26 749,548 -0.05(-0.48%)
Jun 21, 2022 10.40 10.76 10.09 10.31 1,025,780 +0.24(+2.38%)
Jun 17, 2022 9.560 10.14 9.560 10.07 2,621,315 +0.70(+7.47%)
Jun 16, 2022 9.320 9.510 9.120 9.370 1,179,734 -0.33(-3.40%)
Jun 15, 2022 9.370 9.980 9.270 9.700 707,805 +0.51(+5.55%)
Jun 14, 2022 9.250 9.380 9.025 9.190 610,398 -0.03(-0.33%)
Jun 13, 2022 9.110 9.290 8.810 9.220 983,843 -0.18(-1.91%)
Jun 10, 2022 9.780 10.03 9.335 9.400 702,526 -0.68(-6.75%)
Jun 09, 2022 10.00 10.15 9.900 10.08 575,663 +0.00(+0.00%)
Jun 08, 2022 10.01 10.19 9.910 10.08 571,705 +0.04(+0.40%)
Jun 07, 2022 9.770 10.06 9.600 10.04 522,984 +0.04(+0.40%)
Jun 06, 2022 10.21 10.38 9.985 10.00 585,302 -0.03(-0.30%)
Jun 03, 2022 10.00 10.06 9.760 10.03 690,426 +0.02(+0.20%)
Jun 02, 2022 9.490 10.02 9.420 10.01 779,661 +0.54(+5.70%)
Jun 01, 2022 9.900 9.950 9.270 9.470 706,309 -0.29(-2.97%)
May 31, 2022 9.720 9.940 9.570 9.760 939,352 +0.00(+0.00%)
May 27, 2022 9.790 10.02 9.455 9.760 527,511 +0.02(+0.21%)
May 26, 2022 9.710 10.34 9.645 9.740 772,874 +0.19(+1.99%)
May 25, 2022 8.920 9.640 8.840 9.550 935,901 +0.58(+6.47%)
May 24, 2022 9.180 9.180 8.870 8.970 966,283 -0.44(-4.68%)
May 23, 2022 9.660 9.760 9.300 9.410 962,272 -0.21(-2.18%)
May 20, 2022 10.03 10.19 9.230 9.620 1,174,323 -0.27(-2.73%)
May 19, 2022 9.960 10.20 9.820 9.890 955,188 -0.19(-1.88%)
May 18, 2022 10.49 10.55 9.905 10.08 870,199 -0.72(-6.67%)
May 17, 2022 10.80 10.97 10.32 10.80 523,233 +0.24(+2.27%)
May 16, 2022 10.80 10.80 10.38 10.56 769,040 -0.33(-3.03%)
May 13, 2022 10.67 10.97 10.40 10.89 939,756 +0.45(+4.31%)
May 12, 2022 9.690 10.58 9.640 10.44 824,075 +0.63(+6.42%)
May 11, 2022 10.17 10.78 9.760 9.810 1,437,539 -0.44(-4.29%)
May 10, 2022 10.98 11.20 10.18 10.25 1,133,572 -0.59(-5.44%)
May 09, 2022 11.16 11.55 10.80 10.84 999,706 -0.74(-6.39%)
May 06, 2022 11.48 11.87 10.98 11.58 941,367 +0.09(+0.78%)
May 05, 2022 11.45 11.54 10.90 11.49 1,198,892 -0.22(-1.88%)
May 04, 2022 11.09 11.74 10.67 11.71 1,250,554 +0.58(+5.21%)
May 03, 2022 10.61 11.37 10.51 11.13 1,253,629 +0.51(+4.80%)
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.