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

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

9.120 -0.140 (-1.51%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 7.290 7.535 7.250 7.510 407,987 +0.20(+2.74%)
Oct 30, 2023 7.140 7.355 7.035 7.310 310,624 +0.21(+2.96%)
Oct 27, 2023 7.330 7.340 7.050 7.100 325,046 -0.17(-2.34%)
Oct 26, 2023 7.240 7.380 7.060 7.270 236,691 +0.01(+0.14%)
Oct 25, 2023 7.210 7.300 6.890 7.260 297,831 +0.02(+0.28%)
Oct 24, 2023 7.370 7.550 7.175 7.240 274,520 -0.07(-0.96%)
Oct 23, 2023 7.510 7.555 7.280 7.310 302,188 -0.26(-3.43%)
Oct 20, 2023 7.490 7.610 7.375 7.570 449,275 +0.08(+1.07%)
Oct 19, 2023 7.500 7.580 7.385 7.490 307,649 -0.06(-0.79%)
Oct 18, 2023 7.560 7.660 7.500 7.550 297,216 -0.04(-0.53%)
Oct 17, 2023 7.210 7.690 7.210 7.590 783,894 +0.33(+4.55%)
Oct 16, 2023 7.010 7.280 6.890 7.260 389,581 +0.36(+5.22%)
Oct 13, 2023 6.850 6.910 6.680 6.900 214,195 +0.05(+0.73%)
Oct 12, 2023 7.030 7.030 6.650 6.850 375,340 -0.17(-2.42%)
Oct 11, 2023 7.010 7.090 6.970 7.020 215,550 +0.01(+0.14%)
Oct 10, 2023 6.900 7.140 6.890 7.010 333,766 +0.18(+2.64%)
Oct 09, 2023 6.760 6.860 6.440 6.830 440,455 -0.01(-0.15%)
Oct 06, 2023 6.760 6.965 6.670 6.840 438,480 +0.08(+1.18%)
Oct 05, 2023 6.820 6.855 6.570 6.760 607,637 -0.11(-1.60%)
Oct 04, 2023 6.930 7.040 6.810 6.870 345,611 -0.06(-0.87%)
Oct 03, 2023 7.020 7.020 6.810 6.930 290,848 -0.17(-2.39%)
Oct 02, 2023 6.990 7.120 6.985 7.100 362,343 +0.10(+1.43%)
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%)
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.