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, 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%)
Jul 01, 2005 7.140 7.192 7.046 7.100 129,800 +0.06(+0.85%)
Jun 30, 2005 6.990 7.100 6.990 7.040 203,787 +0.02(+0.28%)
Jun 29, 2005 6.970 7.110 6.910 7.020 81,188 -0.03(-0.43%)
Jun 28, 2005 7.080 7.130 6.900 7.050 167,520 -0.06(-0.84%)
Jun 27, 2005 7.000 7.130 6.930 7.110 147,347 +0.04(+0.57%)
Jun 24, 2005 7.220 7.270 6.900 7.070 338,799 -0.19(-2.62%)
Jun 23, 2005 7.220 7.350 7.220 7.260 76,851 +0.03(+0.41%)
Jun 22, 2005 7.170 7.370 7.170 7.230 75,899 +0.04(+0.56%)
Jun 21, 2005 7.130 7.302 7.110 7.190 86,108 +0.01(+0.14%)
Jun 20, 2005 7.040 7.370 7.010 7.180 115,605 +0.07(+0.98%)
Jun 17, 2005 7.380 7.380 7.080 7.110 223,127 -0.16(-2.20%)
Jun 16, 2005 7.360 7.410 7.200 7.270 105,947 -0.09(-1.22%)
Jun 15, 2005 7.400 7.430 7.220 7.360 109,285 -0.08(-1.08%)
Jun 14, 2005 7.300 7.470 7.190 7.440 120,189 +0.10(+1.36%)
Jun 13, 2005 7.350 7.440 7.320 7.340 119,134 -0.04(-0.54%)
Jun 10, 2005 7.390 7.520 7.320 7.380 86,829 -0.05(-0.67%)
Jun 09, 2005 7.240 7.480 7.200 7.430 72,633 +0.11(+1.50%)
Jun 08, 2005 7.310 7.380 7.140 7.320 92,649 +0.05(+0.69%)
Jun 07, 2005 7.220 7.440 7.170 7.270 192,757 +0.09(+1.25%)
Jun 06, 2005 7.240 7.340 7.170 7.180 140,147 -0.05(-0.69%)
Jun 03, 2005 7.300 7.480 7.230 7.230 154,655 -0.09(-1.23%)
Jun 02, 2005 7.300 7.400 7.300 7.320 232,748 -0.02(-0.27%)
Jun 01, 2005 7.290 7.600 7.220 7.340 202,044 -0.07(-0.94%)
May 31, 2005 7.680 7.750 7.410 7.410 162,961 -0.34(-4.39%)
May 27, 2005 7.590 7.790 7.550 7.750 133,677 +0.10(+1.31%)
May 26, 2005 7.440 7.700 7.410 7.650 86,583 +0.23(+3.10%)
May 25, 2005 7.510 7.650 7.190 7.420 147,784 -0.12(-1.66%)
May 24, 2005 7.670 7.710 7.450 7.545 255,700 -0.12(-1.63%)
May 23, 2005 7.380 7.750 7.140 7.670 262,124 +0.25(+3.37%)
May 20, 2005 7.370 7.420 7.300 7.420 89,007 +0.06(+0.82%)
May 19, 2005 7.460 7.480 7.300 7.360 247,804 -0.08(-1.08%)
May 18, 2005 7.240 7.600 7.240 7.440 339,900 +0.10(+1.36%)
May 17, 2005 7.100 7.420 7.060 7.340 355,768 +0.19(+2.66%)
May 16, 2005 6.800 7.170 6.760 7.150 320,149 +0.43(+6.40%)
May 13, 2005 6.660 6.890 6.660 6.720 175,170 +0.09(+1.36%)
May 12, 2005 6.830 6.850 6.620 6.630 184,483 -0.20(-2.93%)
May 11, 2005 6.800 6.840 6.750 6.830 125,636 +0.02(+0.29%)
May 10, 2005 7.150 7.150 6.790 6.810 212,504 -0.22(-3.13%)
May 09, 2005 7.050 7.160 6.980 7.030 217,189 +0.03(+0.43%)
May 06, 2005 6.950 7.060 6.820 7.000 152,113 +0.05(+0.72%)
May 05, 2005 6.830 7.000 6.830 6.950 152,927 +0.09(+1.31%)
May 04, 2005 6.850 6.970 6.790 6.860 87,164 +0.05(+0.73%)
May 03, 2005 6.960 6.970 6.680 6.810 168,389 +0.00(+0.00%)
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.