Skip to main content

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

9.380 +0.070 (+0.75%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 9.520 9.520 9.170 9.310 267,121 -0.14(-1.48%)
May 22, 2024 9.590 9.640 9.340 9.450 312,853 -0.19(-1.97%)
May 21, 2024 9.870 9.910 9.590 9.640 252,905 -0.25(-2.53%)
May 20, 2024 10.11 10.16 9.885 9.890 273,476 -0.26(-2.56%)
May 17, 2024 10.16 10.25 9.970 10.15 237,165 -0.03(-0.29%)
May 16, 2024 10.00 10.35 9.830 10.18 376,003 +0.16(+1.60%)
May 15, 2024 10.11 10.14 9.880 10.02 308,931 +0.02(+0.20%)
May 14, 2024 9.870 10.32 9.870 10.00 443,520 +0.18(+1.83%)
May 13, 2024 9.330 9.835 9.330 9.820 308,794 +0.57(+6.16%)
May 10, 2024 9.350 9.465 9.100 9.250 337,653 -0.04(-0.43%)
May 09, 2024 8.850 9.350 8.780 9.290 369,237 +0.39(+4.38%)
May 08, 2024 8.700 8.910 8.560 8.900 443,443 +0.11(+1.25%)
May 07, 2024 8.800 8.880 8.710 8.790 357,477 +0.01(+0.11%)
May 06, 2024 8.920 9.160 8.760 8.780 368,010 -0.12(-1.35%)
May 03, 2024 9.200 9.320 8.720 8.900 381,099 -0.22(-2.41%)
May 02, 2024 8.910 9.830 8.690 9.120 660,234 +0.06(+0.66%)
May 01, 2024 9.130 9.270 8.910 9.060 287,996 -0.01(-0.11%)
Apr 30, 2024 9.240 9.240 8.950 9.070 379,325 -0.24(-2.58%)
Apr 29, 2024 9.310 9.350 9.210 9.310 204,672 +0.03(+0.32%)
Apr 26, 2024 9.200 9.410 9.200 9.280 137,925 +0.13(+1.42%)
Apr 25, 2024 9.160 9.200 9.040 9.150 295,286 -0.11(-1.19%)
Apr 24, 2024 9.220 9.290 9.100 9.260 253,788 +0.00(+0.00%)
Apr 23, 2024 9.240 9.520 9.220 9.260 304,986 +0.03(+0.33%)
Apr 22, 2024 9.010 9.260 8.970 9.230 271,508 +0.23(+2.56%)
Apr 19, 2024 8.680 9.000 8.680 9.000 192,459 +0.23(+2.62%)
Apr 18, 2024 8.650 8.845 8.650 8.770 226,031 +0.13(+1.50%)
Apr 17, 2024 8.780 8.780 8.630 8.640 167,191 -0.06(-0.69%)
Apr 16, 2024 8.680 8.820 8.660 8.700 215,397 -0.07(-0.80%)
Apr 15, 2024 8.750 8.890 8.750 8.770 235,636 +0.02(+0.23%)
Apr 12, 2024 8.860 8.860 8.600 8.750 219,596 -0.19(-2.13%)
Apr 11, 2024 8.800 9.050 8.720 8.940 267,377 +0.18(+2.05%)
Apr 10, 2024 9.000 9.040 8.670 8.760 341,247 -0.41(-4.47%)
Apr 09, 2024 9.190 9.380 9.170 9.170 239,493 -0.04(-0.43%)
Apr 08, 2024 9.450 9.530 9.200 9.210 272,881 -0.15(-1.60%)
Apr 05, 2024 9.370 9.550 9.300 9.360 295,036 -0.11(-1.16%)
Apr 04, 2024 9.980 10.15 9.470 9.470 260,634 -0.33(-3.37%)
Apr 03, 2024 9.960 9.990 9.710 9.800 269,242 -0.27(-2.68%)
Apr 02, 2024 10.34 10.39 9.950 10.07 231,164 -0.47(-4.46%)
Apr 01, 2024 10.80 10.84 10.54 10.54 215,005 -0.29(-2.68%)
Mar 28, 2024 10.88 11.02 10.70 10.83 558,052 -0.09(-0.82%)
Mar 27, 2024 10.89 11.00 10.82 10.92 338,959 +0.12(+1.11%)
Mar 26, 2024 11.10 11.22 10.63 10.80 364,041 -0.29(-2.61%)
Mar 25, 2024 10.93 11.42 10.90 11.09 324,929 +0.33(+3.07%)
Mar 22, 2024 10.92 10.92 10.68 10.76 289,369 -0.21(-1.91%)
Mar 21, 2024 10.85 11.07 10.64 10.97 497,201 +0.18(+1.67%)
Mar 20, 2024 10.35 10.80 10.35 10.79 389,548 +0.43(+4.15%)
Mar 19, 2024 10.24 10.40 10.08 10.36 210,713 +0.00(+0.00%)
Mar 18, 2024 10.27 10.52 10.04 10.36 442,792 +0.13(+1.27%)
Mar 15, 2024 10.07 10.37 10.03 10.23 277,194 +0.08(+0.79%)
Mar 14, 2024 10.30 10.31 10.03 10.15 200,740 -0.21(-2.03%)
Mar 13, 2024 10.35 10.60 10.33 10.36 185,803 +0.02(+0.19%)
Mar 12, 2024 10.25 10.64 10.20 10.34 213,652 +0.14(+1.37%)
Mar 11, 2024 10.19 10.27 10.15 10.20 142,612 -0.02(-0.20%)
Mar 08, 2024 10.15 10.33 10.14 10.22 191,267 +0.11(+1.09%)
Mar 07, 2024 10.07 10.29 10.06 10.11 232,936 +0.14(+1.40%)
Mar 06, 2024 9.940 10.03 9.830 9.970 177,165 +0.06(+0.61%)
Mar 05, 2024 9.930 10.14 9.850 9.910 202,569 -0.12(-1.20%)
Mar 04, 2024 10.29 10.30 9.870 10.03 342,266 -0.24(-2.34%)
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.