Skip to main content

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

10.83 -0.09 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.110 5.200 5.020 5.040 363,183 -0.07(-1.37%)
Jan 30, 2014 4.860 5.180 4.770 5.110 251,034 +0.35(+7.35%)
Jan 29, 2014 5.170 5.170 4.750 4.760 420,504 -0.25(-4.99%)
Jan 28, 2014 4.700 5.114 4.700 5.010 334,396 +0.31(+6.60%)
Jan 27, 2014 4.860 4.900 4.650 4.700 283,775 -0.22(-4.47%)
Jan 24, 2014 5.000 5.020 4.850 4.920 549,222 -0.11(-2.19%)
Jan 23, 2014 5.050 5.050 5.010 5.030 108,149 -0.04(-0.79%)
Jan 22, 2014 5.100 5.120 5.020 5.070 91,153 -0.01(-0.20%)
Jan 21, 2014 5.180 5.180 5.043 5.080 188,607 -0.03(-0.59%)
Jan 17, 2014 5.040 5.110 5.110 5.110 141,100 +0.04(+0.79%)
Jan 16, 2014 5.020 5.070 5.000 5.070 196,021 +0.04(+0.80%)
Jan 15, 2014 5.110 5.150 5.010 5.030 139,364 -0.08(-1.57%)
Jan 14, 2014 5.070 5.150 5.000 5.110 139,629 +0.08(+1.59%)
Jan 13, 2014 5.140 5.182 5.000 5.030 210,661 -0.13(-2.52%)
Jan 10, 2014 5.260 5.260 5.130 5.160 242,474 -0.04(-0.77%)
Jan 09, 2014 5.220 5.290 5.120 5.200 263,231 -0.02(-0.38%)
Jan 08, 2014 5.320 5.320 5.200 5.220 104,610 -0.09(-1.69%)
Jan 07, 2014 5.320 5.350 5.279 5.310 108,176 +0.01(+0.19%)
Jan 06, 2014 5.260 5.330 5.160 5.300 126,401 +0.08(+1.53%)
Jan 03, 2014 5.330 5.330 5.120 5.220 304,884 -0.07(-1.32%)
Jan 02, 2014 5.350 5.350 5.200 5.290 108,720 -0.12(-2.22%)
Dec 31, 2013 5.380 5.410 5.410 5.410 163,600 +0.02(+0.37%)
Dec 30, 2013 5.400 5.550 5.350 5.390 89,157 -0.01(-0.19%)
Dec 27, 2013 5.500 5.530 5.380 5.400 108,231 -0.08(-1.46%)
Dec 26, 2013 5.470 5.538 5.410 5.480 76,662 +0.04(+0.74%)
Dec 24, 2013 5.380 5.470 5.290 5.440 68,008 +0.05(+0.93%)
Dec 23, 2013 5.500 5.500 5.360 5.390 247,492 -0.05(-0.92%)
Dec 20, 2013 5.100 5.460 4.990 5.440 472,265 +0.34(+6.67%)
Dec 19, 2013 5.050 5.150 5.000 5.100 115,249 +0.00(+0.00%)
Dec 18, 2013 5.160 5.200 4.990 5.100 222,816 -0.04(-0.78%)
Dec 17, 2013 4.910 5.270 4.840 5.140 493,377 +0.23(+4.68%)
Dec 16, 2013 4.930 4.950 4.840 4.910 95,121 +0.02(+0.41%)
Dec 13, 2013 4.960 4.970 4.860 4.890 114,197 -0.04(-0.81%)
Dec 12, 2013 4.960 4.960 4.790 4.930 215,370 -0.04(-0.80%)
Dec 11, 2013 4.990 5.018 4.910 4.970 119,458 -0.03(-0.60%)
Dec 10, 2013 4.900 5.030 4.890 5.000 204,179 +0.09(+1.83%)
Dec 09, 2013 5.100 5.100 4.890 4.910 97,047 -0.17(-3.35%)
Dec 06, 2013 5.040 5.110 4.930 5.080 0 +0.12(+2.42%)
Dec 05, 2013 5.140 5.140 4.840 4.960 0 -0.19(-3.69%)
Dec 04, 2013 5.100 5.180 5.050 5.150 0 +0.03(+0.59%)
Dec 03, 2013 5.050 5.140 5.010 5.120 0 +0.04(+0.79%)
Dec 02, 2013 5.090 5.140 5.005 5.080 381,374 -0.01(-0.20%)
Nov 29, 2013 5.030 5.100 4.940 5.090 0 +0.10(+2.00%)
Nov 27, 2013 4.700 5.000 4.620 4.990 0 +0.32(+6.85%)
Nov 26, 2013 4.620 4.696 4.570 4.670 0 +0.05(+1.08%)
Nov 25, 2013 4.780 4.824 4.600 4.620 359,827 -0.17(-3.55%)
Nov 22, 2013 4.870 4.870 4.750 4.790 0 -0.09(-1.84%)
Nov 21, 2013 4.820 4.928 4.810 4.880 107,021 +0.06(+1.24%)
Nov 20, 2013 4.930 4.980 4.790 4.820 0 -0.12(-2.43%)
Nov 19, 2013 4.970 5.070 4.900 4.940 98,187 -0.01(-0.20%)
Nov 18, 2013 5.070 5.100 4.950 4.950 0 -0.14(-2.75%)
Nov 15, 2013 5.100 5.110 4.920 5.090 0 +0.00(+0.00%)
Nov 14, 2013 5.120 5.130 4.980 5.090 110,964 -0.02(-0.39%)
Nov 13, 2013 4.870 5.110 4.843 5.110 0 +0.25(+5.14%)
Nov 12, 2013 4.830 4.890 4.770 4.860 0 +0.03(+0.62%)
Nov 11, 2013 4.950 5.030 4.800 4.830 0 -0.09(-1.83%)
Nov 08, 2013 4.790 4.980 4.790 4.920 0 +0.13(+2.71%)
Nov 07, 2013 4.940 5.070 4.750 4.790 204,205 -0.11(-2.24%)
Nov 06, 2013 5.090 5.140 4.831 4.900 228,313 -0.16(-3.16%)
Nov 05, 2013 5.050 5.140 5.000 5.060 0 -0.04(-0.78%)
Nov 04, 2013 5.080 5.210 5.010 5.100 195,758 +0.02(+0.39%)
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.