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 31, 2023 8.230 8.800 8.230 8.680 555,616 +0.45(+5.47%)
Jul 28, 2023 8.150 8.350 8.150 8.230 310,617 +0.15(+1.86%)
Jul 27, 2023 8.410 8.410 7.980 8.080 467,240 -0.28(-3.35%)
Jul 26, 2023 8.130 8.400 8.130 8.360 351,850 +0.23(+2.83%)
Jul 25, 2023 8.000 8.170 7.920 8.130 426,560 +0.13(+1.63%)
Jul 24, 2023 7.790 8.010 7.710 8.000 290,654 +0.18(+2.30%)
Jul 21, 2023 7.900 7.950 7.790 7.820 359,592 +0.00(+0.06%)
Jul 20, 2023 7.980 7.985 7.765 7.815 229,261 -0.17(-2.07%)
Jul 19, 2023 8.020 8.035 7.780 7.980 316,047 +0.03(+0.38%)
Jul 18, 2023 7.770 8.140 7.770 7.950 435,084 +0.20(+2.58%)
Jul 17, 2023 7.780 7.800 7.646 7.750 353,943 -0.02(-0.26%)
Jul 14, 2023 8.040 8.060 7.670 7.770 360,815 -0.33(-4.07%)
Jul 13, 2023 7.950 8.227 7.880 8.100 428,543 +0.19(+2.40%)
Jul 12, 2023 7.850 7.990 7.750 7.910 403,915 +0.24(+3.13%)
Jul 11, 2023 7.590 7.695 7.480 7.670 262,781 +0.15(+1.99%)
Jul 10, 2023 7.570 7.745 7.480 7.520 354,584 -0.12(-1.57%)
Jul 07, 2023 7.570 7.750 7.510 7.640 454,338 +0.10(+1.33%)
Jul 06, 2023 7.520 7.660 7.410 7.540 352,213 -0.11(-1.44%)
Jul 05, 2023 7.980 7.980 7.620 7.650 527,252 -0.35(-4.37%)
Jul 03, 2023 7.850 8.090 7.775 8.000 263,785 +0.20(+2.56%)
Jun 30, 2023 8.380 8.420 7.690 7.800 780,316 -0.51(-6.14%)
Jun 29, 2023 8.070 8.380 8.070 8.310 312,145 +0.23(+2.85%)
Jun 28, 2023 7.980 8.090 7.910 8.080 275,668 +0.05(+0.62%)
Jun 27, 2023 7.740 8.110 7.720 8.030 314,944 +0.31(+4.02%)
Jun 26, 2023 7.590 7.790 7.525 7.720 420,325 +0.13(+1.71%)
Jun 23, 2023 7.650 7.720 7.485 7.590 706,772 -0.16(-2.06%)
Jun 22, 2023 7.770 7.870 7.640 7.750 357,914 -0.04(-0.51%)
Jun 21, 2023 7.790 7.980 7.760 7.790 373,144 -0.03(-0.38%)
Jun 20, 2023 7.790 7.880 7.660 7.820 744,222 -0.09(-1.14%)
Jun 16, 2023 8.120 8.484 7.855 7.910 488,056 -0.12(-1.49%)
Jun 15, 2023 7.840 8.060 7.810 8.030 411,392 +0.19(+2.42%)
Jun 14, 2023 8.090 8.210 7.710 7.840 722,007 -0.25(-3.09%)
Jun 13, 2023 7.990 8.175 7.910 8.090 540,177 +0.19(+2.41%)
Jun 12, 2023 8.220 8.220 7.780 7.900 684,131 -0.31(-3.78%)
Jun 09, 2023 8.490 8.500 8.190 8.210 384,691 -0.28(-3.30%)
Jun 08, 2023 8.600 8.600 8.350 8.490 490,789 -0.14(-1.62%)
Jun 07, 2023 8.410 8.730 8.410 8.630 593,783 +0.30(+3.60%)
Jun 06, 2023 7.770 8.630 7.750 8.330 602,695 +0.59(+7.62%)
Jun 05, 2023 8.080 8.080 7.710 7.740 543,139 -0.37(-4.56%)
Jun 02, 2023 8.050 8.220 7.930 8.110 580,338 +0.18(+2.27%)
Jun 01, 2023 8.080 8.160 7.880 7.930 525,632 -0.19(-2.34%)
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%)
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.