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 (%)
Jan 31, 2003 6.500 6.780 6.350 6.540 71,000 +0.00(+0.00%)
Jan 30, 2003 6.750 6.900 6.540 6.540 54,586 -0.21(-3.11%)
Jan 29, 2003 6.740 6.800 6.570 6.750 154,300 +0.17(+2.58%)
Jan 28, 2003 6.580 6.600 6.520 6.580 33,400 +0.00(+0.00%)
Jan 27, 2003 6.690 6.700 6.580 6.580 99,800 -0.10(-1.50%)
Jan 24, 2003 6.730 6.790 6.640 6.680 64,500 -0.09(-1.33%)
Jan 23, 2003 6.500 6.790 6.410 6.770 295,500 +0.42(+6.61%)
Jan 22, 2003 6.940 7.000 6.180 6.350 795,800 -0.46(-6.75%)
Jan 21, 2003 6.840 7.030 6.620 6.810 74,300 -0.23(-3.27%)
Jan 17, 2003 6.870 7.200 6.610 7.040 88,800 +0.18(+2.62%)
Jan 16, 2003 6.900 7.050 6.500 6.860 198,800 -0.02(-0.31%)
Jan 15, 2003 7.150 7.400 6.850 6.881 325,900 -0.37(-5.09%)
Jan 14, 2003 7.360 7.500 7.150 7.250 246,000 -0.18(-2.42%)
Jan 13, 2003 7.160 7.450 7.020 7.430 643,000 +0.42(+5.99%)
Jan 10, 2003 6.590 7.100 6.570 7.010 452,800 +0.39(+5.89%)
Jan 09, 2003 6.490 6.750 6.450 6.620 158,900 +0.23(+3.58%)
Jan 08, 2003 6.490 6.580 6.300 6.391 375,700 +0.02(+0.35%)
Jan 07, 2003 6.040 6.400 5.950 6.369 495,800 +0.42(+7.04%)
Jan 06, 2003 5.940 6.000 5.610 5.950 926,400 -0.44(-6.89%)
Jan 03, 2003 6.460 6.480 6.250 6.390 222,600 -0.02(-0.31%)
Jan 02, 2003 6.410 6.480 6.320 6.410 382,400 +0.16(+2.56%)
Dec 31, 2002 5.930 6.300 5.850 6.250 1,697,600 +0.30(+5.04%)
Dec 30, 2002 6.200 6.200 5.850 5.950 148,000 -0.15(-2.46%)
Dec 27, 2002 6.120 6.440 5.850 6.100 157,900 -0.33(-5.12%)
Dec 26, 2002 6.440 6.620 6.110 6.429 48,900 +0.12(+1.87%)
Dec 24, 2002 6.600 6.670 6.270 6.311 32,800 -0.37(-5.52%)
Dec 23, 2002 7.240 6.940 6.510 6.680 132,800 -0.32(-4.57%)
Dec 20, 2002 7.240 7.370 6.880 7.000 62,700 -0.15(-2.10%)
Dec 19, 2002 7.500 7.500 7.040 7.150 106,300 -0.24(-3.25%)
Dec 18, 2002 8.100 8.250 7.330 7.390 97,400 -0.78(-9.56%)
Dec 17, 2002 8.750 8.750 8.171 8.171 54,400 -0.24(-2.90%)
Dec 16, 2002 8.680 8.680 8.310 8.415 33,800 -0.25(-2.83%)
Dec 13, 2002 8.980 9.000 8.500 8.660 40,100 -0.38(-4.20%)
Dec 12, 2002 9.200 9.420 8.980 9.040 51,500 -0.14(-1.53%)
Dec 11, 2002 9.320 9.520 9.110 9.180 44,700 -0.23(-2.44%)
Dec 10, 2002 9.210 9.600 9.210 9.410 32,600 +0.20(+2.17%)
Dec 09, 2002 9.920 9.920 9.180 9.210 139,100 -0.62(-6.31%)
Dec 06, 2002 9.710 9.940 9.630 9.830 84,100 -0.13(-1.31%)
Dec 05, 2002 10.50 10.51 9.710 9.960 247,400 -0.50(-4.78%)
Dec 04, 2002 10.82 10.84 10.41 10.46 389,300 -0.39(-3.59%)
Dec 03, 2002 10.36 10.90 10.26 10.85 723,400 +0.51(+4.94%)
Dec 02, 2002 10.15 10.45 10.02 10.34 164,400 +0.41(+4.12%)
Nov 27, 2002 9.230 10.09 8.960 9.930 325,300 +0.91(+10.09%)
Nov 26, 2002 9.180 9.320 9.000 9.020 51,900 -0.19(-2.06%)
Nov 25, 2002 9.050 9.340 8.900 9.210 52,100 +0.26(+2.91%)
Nov 22, 2002 8.260 9.010 8.160 8.950 62,000 +0.78(+9.55%)
Nov 21, 2002 8.160 8.349 8.150 8.170 72,500 -0.03(-0.37%)
Nov 20, 2002 8.030 8.270 7.950 8.200 123,400 +0.12(+1.49%)
Nov 19, 2002 8.510 8.770 8.010 8.080 150,100 -0.77(-8.70%)
Nov 18, 2002 8.120 8.930 8.100 8.850 125,900 +0.59(+7.16%)
Nov 15, 2002 8.100 8.360 7.900 8.259 73,100 +0.36(+4.54%)
Nov 14, 2002 7.750 8.120 7.730 7.900 96,900 +0.52(+7.03%)
Nov 13, 2002 7.940 8.090 7.300 7.381 81,400 -0.72(-8.88%)
Nov 12, 2002 7.840 8.100 7.650 8.100 55,700 +0.30(+3.85%)
Nov 11, 2002 7.750 7.920 7.570 7.800 23,300 -0.03(-0.37%)
Nov 08, 2002 7.750 8.069 7.620 7.829 46,500 -0.08(-1.02%)
Nov 07, 2002 8.220 8.370 7.550 7.910 97,200 -0.29(-3.54%)
Nov 06, 2002 7.940 8.410 7.780 8.200 110,400 +0.36(+4.59%)
Nov 05, 2002 7.740 7.930 7.510 7.840 148,800 +0.19(+2.48%)
Nov 04, 2002 6.910 7.780 6.910 7.650 110,200 +0.56(+7.90%)
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.