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 (%)
Sep 30, 2005 7.020 7.020 6.950 7.010 140,591 -0.01(-0.14%)
Sep 29, 2005 6.850 7.020 6.850 7.020 119,658 +0.14(+2.03%)
Sep 28, 2005 6.850 6.940 6.810 6.880 132,893 +0.03(+0.44%)
Sep 27, 2005 6.850 6.890 6.750 6.850 109,206 +0.05(+0.74%)
Sep 26, 2005 7.090 7.150 6.770 6.800 147,775 -0.32(-4.49%)
Sep 23, 2005 7.120 7.120 6.980 7.120 77,535 +0.06(+0.85%)
Sep 22, 2005 7.060 7.080 6.770 7.060 70,290 +0.28(+4.13%)
Sep 21, 2005 7.080 7.080 6.760 6.780 213,332 -0.32(-4.51%)
Sep 20, 2005 7.260 7.380 7.054 7.100 165,959 -0.20(-2.74%)
Sep 19, 2005 7.320 7.400 7.150 7.300 489,836 +0.58(+8.63%)
Sep 16, 2005 6.660 6.720 6.500 6.720 958,705 +0.12(+1.82%)
Sep 15, 2005 6.750 6.760 6.450 6.600 245,781 -0.09(-1.35%)
Sep 14, 2005 6.770 6.850 6.670 6.690 174,300 -0.09(-1.33%)
Sep 13, 2005 6.840 6.850 6.680 6.780 166,870 -0.11(-1.60%)
Sep 12, 2005 6.840 6.920 6.810 6.890 152,921 +0.00(+0.00%)
Sep 09, 2005 6.890 6.920 6.830 6.890 82,281 +0.01(+0.15%)
Sep 08, 2005 6.890 6.950 6.780 6.880 94,314 -0.05(-0.72%)
Sep 07, 2005 6.910 6.960 6.840 6.930 174,630 -0.01(-0.14%)
Sep 06, 2005 6.950 7.050 6.900 6.940 157,225 -0.04(-0.57%)
Sep 02, 2005 6.940 7.120 6.940 6.980 307,042 +0.01(+0.14%)
Sep 01, 2005 6.851 7.040 6.850 6.970 141,145 +0.02(+0.29%)
Aug 31, 2005 7.000 7.010 6.670 6.950 205,822 -0.03(-0.43%)
Aug 30, 2005 6.900 7.010 6.800 6.980 218,117 +0.06(+0.87%)
Aug 29, 2005 6.690 6.940 6.660 6.920 339,231 +0.21(+3.13%)
Aug 26, 2005 6.790 6.830 6.699 6.710 188,975 -0.07(-1.03%)
Aug 25, 2005 6.760 6.930 6.700 6.780 234,775 +0.02(+0.30%)
Aug 24, 2005 6.890 6.920 6.700 6.760 181,415 -0.18(-2.59%)
Aug 23, 2005 7.050 7.090 6.880 6.940 190,917 -0.15(-2.12%)
Aug 22, 2005 7.110 7.300 7.040 7.090 128,745 -0.02(-0.28%)
Aug 19, 2005 7.270 7.340 7.100 7.110 154,618 -0.20(-2.74%)
Aug 18, 2005 7.320 7.360 7.280 7.310 78,076 -0.07(-0.95%)
Aug 17, 2005 7.310 7.480 7.220 7.380 96,800 +0.10(+1.37%)
Aug 16, 2005 7.400 7.440 7.250 7.280 129,768 -0.16(-2.15%)
Aug 15, 2005 7.240 7.500 7.240 7.440 89,709 +0.18(+2.48%)
Aug 12, 2005 7.400 7.400 7.020 7.260 203,827 -0.20(-2.68%)
Aug 11, 2005 7.370 7.570 7.240 7.460 212,659 +0.03(+0.40%)
Aug 10, 2005 7.580 7.640 7.250 7.430 256,766 +0.26(+3.63%)
Aug 09, 2005 7.190 7.230 7.050 7.170 92,589 -0.04(-0.55%)
Aug 08, 2005 7.200 7.290 7.080 7.210 150,318 +0.12(+1.69%)
Aug 05, 2005 7.280 7.500 7.090 7.090 204,377 -0.21(-2.88%)
Aug 04, 2005 7.530 7.600 7.290 7.300 117,483 -0.22(-2.93%)
Aug 03, 2005 7.600 7.760 7.460 7.520 126,413 -0.17(-2.21%)
Aug 02, 2005 7.520 7.730 7.500 7.690 72,550 +0.11(+1.45%)
Aug 01, 2005 7.499 7.650 7.440 7.580 95,167 +0.12(+1.61%)
Jul 29, 2005 7.350 7.860 7.350 7.460 266,562 +0.10(+1.36%)
Jul 28, 2005 7.299 7.440 7.250 7.360 68,237 +0.08(+1.10%)
Jul 27, 2005 7.150 7.300 7.150 7.280 65,096 +0.12(+1.68%)
Jul 26, 2005 7.150 7.320 7.150 7.160 60,397 -0.01(-0.14%)
Jul 25, 2005 7.150 7.450 7.140 7.170 183,420 -0.08(-1.10%)
Jul 22, 2005 7.150 7.290 7.150 7.250 78,564 +0.06(+0.83%)
Jul 21, 2005 7.310 7.340 7.160 7.190 68,505 -0.13(-1.78%)
Jul 20, 2005 7.100 7.360 7.070 7.320 75,371 +0.17(+2.38%)
Jul 19, 2005 7.160 7.240 7.090 7.150 72,742 +0.08(+1.13%)
Jul 18, 2005 7.020 7.220 7.010 7.070 58,637 -0.04(-0.56%)
Jul 15, 2005 7.010 7.180 7.010 7.110 72,163 +0.06(+0.85%)
Jul 14, 2005 7.110 7.190 7.050 7.050 60,938 -0.04(-0.56%)
Jul 13, 2005 7.170 7.180 7.060 7.090 137,507 -0.10(-1.39%)
Jul 12, 2005 7.270 7.280 7.160 7.190 171,121 -0.18(-2.44%)
Jul 11, 2005 7.121 7.400 7.110 7.370 206,495 +0.19(+2.65%)
Jul 08, 2005 7.130 7.190 7.040 7.180 188,171 +0.15(+2.13%)
Jul 07, 2005 7.050 7.110 6.980 7.030 132,757 -0.02(-0.28%)
Jul 06, 2005 7.330 7.440 7.050 7.050 169,483 -0.23(-3.16%)
Jul 05, 2005 7.120 7.300 7.070 7.280 125,100 +0.18(+2.54%)
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.