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

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

8.900 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 29, 2003 9.300 9.500 9.210 9.480 117,500 +0.15(+1.61%)
Aug 28, 2003 9.150 9.340 9.060 9.330 147,500 +0.09(+0.97%)
Aug 27, 2003 8.940 9.390 8.940 9.240 155,700 +0.14(+1.54%)
Aug 26, 2003 9.200 9.250 8.890 9.100 75,600 -0.11(-1.19%)
Aug 25, 2003 9.280 9.400 9.200 9.210 242,800 +0.00(+0.00%)
Aug 22, 2003 9.180 9.330 8.910 9.210 131,100 +0.09(+0.99%)
Aug 21, 2003 9.050 9.170 9.000 9.120 53,900 +0.10(+1.11%)
Aug 20, 2003 8.780 9.100 8.720 9.020 117,400 +0.19(+2.15%)
Aug 19, 2003 8.560 8.950 8.453 8.830 105,400 +0.39(+4.62%)
Aug 18, 2003 8.000 8.590 7.850 8.440 131,700 +0.60(+7.65%)
Aug 15, 2003 8.020 8.060 7.810 7.840 56,200 -0.18(-2.24%)
Aug 14, 2003 8.070 8.110 7.870 8.020 157,300 +0.05(+0.63%)
Aug 13, 2003 8.450 8.500 7.950 7.970 454,100 -0.48(-5.68%)
Aug 12, 2003 8.690 8.750 8.350 8.450 193,000 -0.29(-3.32%)
Aug 11, 2003 8.500 8.993 8.500 8.740 54,900 +0.27(+3.19%)
Aug 08, 2003 8.690 8.870 8.380 8.470 91,500 -0.21(-2.42%)
Aug 07, 2003 8.630 8.870 8.180 8.680 110,400 +0.09(+1.05%)
Aug 06, 2003 9.180 9.550 8.590 8.590 312,500 -0.48(-5.29%)
Aug 05, 2003 9.660 9.660 8.840 9.070 129,100 -0.11(-1.20%)
Aug 04, 2003 9.500 9.500 9.100 9.180 120,500 -0.22(-2.34%)
Aug 01, 2003 9.380 9.479 9.370 9.400 330,950 +0.08(+0.86%)
Jul 31, 2003 9.200 9.400 9.020 9.320 115,800 +0.00(+0.00%)
Jul 30, 2003 9.550 10.14 9.130 9.320 137,900 -0.18(-1.89%)
Jul 29, 2003 9.770 9.780 9.440 9.500 159,000 -0.10(-1.04%)
Jul 28, 2003 9.240 9.700 9.100 9.600 170,300 +0.39(+4.23%)
Jul 25, 2003 9.070 9.260 9.020 9.210 23,900 +0.11(+1.21%)
Jul 24, 2003 9.390 9.700 9.100 9.100 135,800 -0.30(-3.19%)
Jul 23, 2003 9.040 9.456 8.830 9.400 193,300 +0.47(+5.26%)
Jul 22, 2003 9.310 9.310 8.930 8.930 88,000 -0.32(-3.46%)
Jul 21, 2003 9.400 9.400 9.080 9.250 40,000 -0.15(-1.60%)
Jul 18, 2003 9.450 9.510 9.200 9.400 117,400 -0.08(-0.84%)
Jul 17, 2003 9.700 9.700 9.440 9.480 273,400 -0.26(-2.67%)
Jul 16, 2003 9.650 9.750 9.313 9.740 272,700 +0.08(+0.83%)
Jul 15, 2003 9.050 9.660 9.010 9.660 144,300 +0.56(+6.15%)
Jul 14, 2003 9.200 9.200 9.020 9.100 138,400 -0.05(-0.55%)
Jul 11, 2003 9.020 9.390 9.020 9.150 205,000 +0.15(+1.67%)
Jul 10, 2003 9.150 9.200 8.730 9.000 102,400 -0.23(-2.49%)
Jul 09, 2003 9.150 9.440 8.950 9.230 275,700 -0.02(-0.22%)
Jul 08, 2003 8.500 9.270 8.500 9.250 1,529,100 +0.61(+7.06%)
Jul 07, 2003 8.600 8.650 8.390 8.640 143,600 +0.26(+3.10%)
Jul 03, 2003 8.450 8.500 8.300 8.380 15,000 +0.02(+0.24%)
Jul 02, 2003 8.200 8.480 8.050 8.360 56,302 +0.25(+3.08%)
Jul 01, 2003 8.240 8.290 7.990 8.110 112,400 -0.28(-3.34%)
Jun 30, 2003 8.390 8.750 8.150 8.390 244,400 +0.15(+1.82%)
Jun 27, 2003 8.510 8.520 8.240 8.240 48,800 -0.36(-4.19%)
Jun 26, 2003 8.400 8.600 8.130 8.600 47,600 +0.30(+3.61%)
Jun 25, 2003 8.600 8.600 8.170 8.300 62,600 -0.30(-3.49%)
Jun 24, 2003 8.050 8.710 8.050 8.600 72,900 +0.57(+7.10%)
Jun 23, 2003 8.620 8.700 8.000 8.030 119,200 -0.63(-7.27%)
Jun 20, 2003 8.500 8.850 8.500 8.660 88,000 +0.16(+1.88%)
Jun 19, 2003 8.810 8.810 8.500 8.500 196,600 -0.39(-4.39%)
Jun 18, 2003 8.070 8.910 8.030 8.890 567,400 +0.81(+10.02%)
Jun 17, 2003 8.350 8.350 8.050 8.080 151,400 -0.08(-0.98%)
Jun 16, 2003 8.250 8.280 8.010 8.160 87,600 +0.12(+1.56%)
Jun 13, 2003 8.270 8.270 7.960 8.035 94,100 -0.21(-2.61%)
Jun 12, 2003 8.360 8.400 8.120 8.250 113,000 +0.00(+0.00%)
Jun 11, 2003 8.250 8.350 8.170 8.250 433,200 +0.00(+0.00%)
Jun 10, 2003 8.140 8.320 8.020 8.250 73,300 +0.19(+2.36%)
Jun 09, 2003 8.350 8.500 8.020 8.060 124,900 -0.01(-0.12%)
Jun 06, 2003 8.490 8.500 7.980 8.070 292,000 -0.28(-3.35%)
Jun 05, 2003 8.300 8.400 8.170 8.350 82,400 +0.18(+2.20%)
Jun 04, 2003 8.110 8.310 8.110 8.170 81,700 +0.00(+0.00%)
Jun 03, 2003 8.250 8.300 8.000 8.170 77,300 +0.02(+0.25%)
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.