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

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

9.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 11.55 11.59 11.36 11.50 699,855 +0.05(+0.44%)
Mar 30, 2023 11.50 12.00 11.40 11.45 847,167 +0.54(+4.95%)
Mar 29, 2023 11.00 11.00 10.66 10.91 278,948 +0.07(+0.65%)
Mar 28, 2023 11.02 11.17 10.60 10.84 404,478 -0.25(-2.25%)
Mar 27, 2023 10.63 11.33 10.62 11.09 800,447 +0.49(+4.62%)
Mar 24, 2023 10.36 10.62 10.26 10.60 349,823 +0.13(+1.24%)
Mar 23, 2023 10.58 10.70 10.25 10.47 632,443 +0.00(+0.00%)
Mar 22, 2023 10.59 10.82 10.46 10.47 488,653 -0.12(-1.13%)
Mar 21, 2023 10.06 10.63 10.06 10.59 593,436 +0.69(+6.97%)
Mar 20, 2023 9.840 10.02 9.660 9.900 403,120 +0.05(+0.51%)
Mar 17, 2023 9.430 9.900 9.340 9.850 814,163 +0.33(+3.47%)
Mar 16, 2023 9.410 9.678 9.200 9.520 345,834 +0.04(+0.42%)
Mar 15, 2023 9.160 9.510 9.150 9.480 323,189 +0.12(+1.28%)
Mar 14, 2023 9.710 9.780 9.230 9.360 354,362 +0.00(+0.00%)
Mar 13, 2023 9.480 9.600 9.210 9.360 444,003 -0.27(-2.80%)
Mar 10, 2023 9.820 9.855 9.360 9.630 525,644 -0.17(-1.73%)
Mar 09, 2023 10.11 10.17 9.780 9.800 442,066 -0.33(-3.26%)
Mar 08, 2023 10.30 10.30 10.01 10.13 326,699 -0.16(-1.55%)
Mar 07, 2023 10.44 10.55 10.22 10.29 318,136 -0.11(-1.06%)
Mar 06, 2023 10.72 10.81 10.31 10.40 533,797 -0.31(-2.89%)
Mar 03, 2023 10.42 10.76 10.33 10.71 380,569 +0.39(+3.78%)
Mar 02, 2023 9.920 10.33 9.920 10.32 338,091 +0.27(+2.69%)
Mar 01, 2023 9.880 10.15 9.750 10.05 482,981 +0.15(+1.52%)
Feb 28, 2023 10.02 10.16 9.855 9.900 589,469 -0.11(-1.10%)
Feb 27, 2023 10.31 10.31 9.990 10.01 614,914 -0.13(-1.28%)
Feb 24, 2023 10.23 10.34 9.950 10.14 713,666 -0.34(-3.24%)
Feb 23, 2023 10.82 10.82 10.29 10.48 820,926 -0.21(-1.96%)
Feb 22, 2023 10.93 11.02 10.48 10.69 713,299 -0.22(-2.02%)
Feb 21, 2023 10.56 11.31 10.56 10.91 973,754 +0.10(+0.93%)
Feb 17, 2023 10.82 10.98 10.30 10.81 1,626,029 -0.01(-0.09%)
Feb 16, 2023 10.02 10.99 9.940 10.82 1,039,709 +0.42(+4.04%)
Feb 15, 2023 9.750 10.44 9.640 10.40 1,104,177 +0.55(+5.58%)
Feb 14, 2023 10.08 10.08 9.430 9.850 1,244,923 -0.44(-4.28%)
Feb 13, 2023 9.870 10.31 9.655 10.29 781,054 +0.43(+4.36%)
Feb 10, 2023 9.890 9.960 9.670 9.860 550,230 -0.16(-1.60%)
Feb 09, 2023 10.95 10.95 9.995 10.02 702,773 -0.72(-6.70%)
Feb 08, 2023 11.00 11.00 10.44 10.74 868,232 -0.30(-2.72%)
Feb 07, 2023 11.14 11.30 10.55 11.04 801,445 -0.19(-1.65%)
Feb 06, 2023 11.12 11.49 10.73 11.22 1,056,500 -0.01(-0.09%)
Feb 03, 2023 13.29 13.29 10.93 11.23 1,307,380 -1.88(-14.37%)
Feb 02, 2023 12.17 13.22 11.46 13.12 2,008,545 +2.90(+28.38%)
Feb 01, 2023 9.930 10.49 9.600 10.22 677,459 +0.25(+2.51%)
Jan 31, 2023 9.700 10.07 9.635 9.970 501,323 +0.31(+3.21%)
Jan 30, 2023 10.00 10.04 9.510 9.660 449,037 -0.47(-4.64%)
Jan 27, 2023 9.740 10.25 9.710 10.13 485,641 +0.38(+3.90%)
Jan 26, 2023 9.740 9.800 9.565 9.750 476,166 +0.17(+1.77%)
Jan 25, 2023 9.220 9.620 9.050 9.580 281,389 +0.19(+2.02%)
Jan 24, 2023 9.290 9.425 9.140 9.390 291,621 +0.07(+0.75%)
Jan 23, 2023 9.440 9.560 9.180 9.320 379,819 -0.04(-0.43%)
Jan 20, 2023 9.210 9.480 9.050 9.360 425,884 +0.26(+2.86%)
Jan 19, 2023 9.230 9.460 9.080 9.100 571,499 -0.19(-2.05%)
Jan 18, 2023 9.930 10.07 9.260 9.290 518,288 -0.61(-6.16%)
Jan 17, 2023 10.43 10.43 9.880 9.900 351,617 -0.53(-5.08%)
Jan 13, 2023 10.13 10.45 10.10 10.43 310,608 +0.18(+1.76%)
Jan 12, 2023 10.50 10.51 10.17 10.25 365,174 -0.14(-1.35%)
Jan 11, 2023 10.24 10.47 10.10 10.39 535,021 +0.24(+2.36%)
Jan 10, 2023 9.820 10.18 9.820 10.15 523,479 +0.34(+3.47%)
Jan 09, 2023 10.20 10.39 9.620 9.810 702,098 -0.31(-3.06%)
Jan 06, 2023 9.940 10.23 9.840 10.12 499,917 +0.28(+2.85%)
Jan 05, 2023 9.580 9.990 9.460 9.840 369,146 +0.15(+1.55%)
Jan 04, 2023 9.650 9.857 9.595 9.690 452,894 +0.14(+1.47%)
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.