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 29, 2023 7.010 7.025 6.865 7.000 376,686 +0.09(+1.30%)
Sep 28, 2023 6.620 6.930 6.565 6.910 707,488 +0.28(+4.22%)
Sep 27, 2023 6.640 6.780 6.530 6.630 341,870 +0.04(+0.61%)
Sep 26, 2023 6.650 6.700 6.440 6.590 521,159 -0.15(-2.23%)
Sep 25, 2023 6.540 6.770 6.645 6.740 481,543 +0.16(+2.43%)
Sep 22, 2023 6.460 6.640 6.440 6.580 551,607 +0.18(+2.81%)
Sep 21, 2023 6.410 6.450 6.270 6.400 456,456 -0.12(-1.84%)
Sep 20, 2023 6.550 6.730 6.390 6.520 651,440 -0.03(-0.46%)
Sep 19, 2023 6.870 6.920 6.520 6.550 491,800 -0.33(-4.80%)
Sep 18, 2023 7.050 7.160 6.865 6.880 361,685 -0.15(-2.13%)
Sep 15, 2023 7.250 7.250 6.940 7.030 377,016 -0.24(-3.30%)
Sep 14, 2023 7.020 7.440 7.020 7.270 505,080 +0.33(+4.76%)
Sep 13, 2023 7.180 7.270 6.915 6.940 399,994 -0.20(-2.80%)
Sep 12, 2023 7.060 7.440 7.000 7.140 643,129 +0.10(+1.42%)
Sep 11, 2023 6.635 7.130 6.635 7.040 946,105 +0.70(+10.95%)
Sep 08, 2023 6.040 6.390 6.000 6.345 796,508 +0.25(+4.19%)
Sep 07, 2023 6.340 6.340 5.975 6.090 905,433 -0.25(-3.94%)
Sep 06, 2023 6.560 6.690 6.200 6.340 740,900 -0.23(-3.43%)
Sep 05, 2023 7.030 7.030 6.550 6.565 929,048 -0.51(-7.27%)
Sep 01, 2023 7.600 7.670 7.000 7.080 903,090 -0.45(-5.98%)
Aug 31, 2023 7.300 8.420 7.300 7.530 1,342,831 +0.55(+7.88%)
Aug 30, 2023 7.180 7.310 6.950 6.980 780,992 -0.17(-2.38%)
Aug 29, 2023 7.170 7.210 7.040 7.150 454,059 -0.05(-0.69%)
Aug 28, 2023 7.270 7.400 7.190 7.200 360,321 -0.02(-0.28%)
Aug 25, 2023 7.160 7.335 7.039 7.220 478,567 +0.06(+0.84%)
Aug 24, 2023 7.410 7.430 7.130 7.160 200,587 -0.30(-4.02%)
Aug 23, 2023 7.370 7.490 7.244 7.460 198,802 +0.05(+0.67%)
Aug 22, 2023 7.590 7.600 7.351 7.410 258,522 -0.18(-2.37%)
Aug 21, 2023 7.740 7.770 7.520 7.590 253,609 -0.10(-1.30%)
Aug 18, 2023 7.650 7.750 7.570 7.690 326,793 -0.01(-0.13%)
Aug 17, 2023 7.730 7.820 7.630 7.700 322,172 -0.01(-0.13%)
Aug 16, 2023 7.670 7.820 7.610 7.710 308,141 +0.01(+0.13%)
Aug 15, 2023 8.000 8.070 7.685 7.700 511,293 -0.40(-4.94%)
Aug 14, 2023 8.260 8.330 7.930 8.100 373,054 -0.17(-2.06%)
Aug 11, 2023 8.080 8.280 8.030 8.270 343,148 +0.19(+2.35%)
Aug 10, 2023 8.390 8.580 8.080 8.080 321,700 -0.28(-3.35%)
Aug 09, 2023 8.350 8.410 8.180 8.360 336,500 +0.03(+0.36%)
Aug 08, 2023 8.190 8.400 8.056 8.330 395,782 +0.06(+0.73%)
Aug 07, 2023 8.600 8.600 8.100 8.270 365,944 -0.28(-3.27%)
Aug 04, 2023 8.620 8.760 8.535 8.550 284,199 -0.07(-0.81%)
Aug 03, 2023 8.370 8.650 8.190 8.620 259,332 +0.25(+2.99%)
Aug 02, 2023 8.420 8.665 8.350 8.370 376,911 -0.17(-1.99%)
Aug 01, 2023 8.590 8.650 8.400 8.540 340,260 -0.14(-1.61%)
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%)
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.