Skip to main content

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

10.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.490 7.570 7.340 7.350 147,734 +0.02(+0.27%)
Jan 28, 2005 7.370 7.430 7.260 7.330 87,927 -0.10(-1.35%)
Jan 27, 2005 7.260 7.550 7.250 7.430 105,827 +0.11(+1.50%)
Jan 26, 2005 7.280 7.340 7.230 7.320 116,034 +0.04(+0.55%)
Jan 25, 2005 7.320 7.430 7.220 7.280 219,728 -0.02(-0.27%)
Jan 24, 2005 7.410 7.670 7.300 7.300 208,388 -0.15(-2.01%)
Jan 21, 2005 7.740 7.750 7.440 7.450 254,602 -0.15(-1.97%)
Jan 20, 2005 7.520 7.709 7.410 7.600 199,826 +0.12(+1.60%)
Jan 19, 2005 7.600 7.620 7.200 7.480 590,939 -0.20(-2.60%)
Jan 18, 2005 8.080 8.250 7.590 7.680 508,693 -0.18(-2.28%)
Jan 14, 2005 7.900 7.990 7.650 7.859 225,555 +0.20(+2.60%)
Jan 13, 2005 7.770 7.880 7.570 7.660 180,006 +0.07(+0.92%)
Jan 12, 2005 7.770 7.770 7.550 7.590 291,815 -0.04(-0.52%)
Jan 11, 2005 7.750 7.780 7.330 7.630 392,801 -0.12(-1.55%)
Jan 10, 2005 7.830 7.950 7.750 7.750 314,805 -0.24(-3.00%)
Jan 07, 2005 8.150 8.150 7.910 7.990 230,046 -0.10(-1.24%)
Jan 06, 2005 8.140 8.260 8.030 8.090 88,399 +0.02(+0.25%)
Jan 05, 2005 8.010 8.270 8.000 8.070 451,499 +0.02(+0.25%)
Jan 04, 2005 8.500 8.510 7.910 8.050 181,276 -0.34(-4.05%)
Jan 03, 2005 8.450 8.550 8.353 8.390 73,104 -0.01(-0.12%)
Dec 31, 2004 8.400 8.490 8.400 8.400 53,900 -0.08(-0.94%)
Dec 30, 2004 8.660 8.750 8.330 8.480 456,800 +0.06(+0.71%)
Dec 29, 2004 8.310 8.580 8.310 8.420 642,300 +0.04(+0.48%)
Dec 28, 2004 8.350 8.440 8.280 8.380 120,700 +0.01(+0.12%)
Dec 27, 2004 8.240 8.390 8.190 8.370 194,200 +0.22(+2.70%)
Dec 23, 2004 8.250 8.270 8.030 8.150 174,200 -0.15(-1.81%)
Dec 22, 2004 8.270 8.390 8.200 8.300 153,300 -0.08(-0.95%)
Dec 21, 2004 8.470 8.520 8.270 8.380 236,100 -0.02(-0.24%)
Dec 20, 2004 8.300 8.550 8.300 8.400 108,700 -0.08(-0.94%)
Dec 17, 2004 8.760 8.760 8.330 8.480 143,900 -0.24(-2.75%)
Dec 16, 2004 8.900 8.930 8.585 8.720 91,200 -0.15(-1.69%)
Dec 15, 2004 8.680 8.930 8.590 8.870 158,700 -0.02(-0.22%)
Dec 14, 2004 8.800 8.890 8.700 8.890 451,300 +0.06(+0.68%)
Dec 13, 2004 8.850 8.950 8.690 8.830 584,300 +0.05(+0.57%)
Dec 10, 2004 8.720 8.910 8.700 8.780 89,800 +0.03(+0.34%)
Dec 09, 2004 8.660 8.820 8.600 8.750 123,700 -0.05(-0.57%)
Dec 08, 2004 8.370 8.810 8.310 8.800 175,200 +0.50(+6.02%)
Dec 07, 2004 8.530 8.620 8.290 8.300 191,100 -0.32(-3.71%)
Dec 06, 2004 8.300 8.790 8.260 8.620 170,500 +0.12(+1.41%)
Dec 03, 2004 8.250 8.500 8.250 8.500 110,500 +0.05(+0.59%)
Dec 02, 2004 8.280 8.580 8.280 8.450 71,700 +0.09(+1.08%)
Dec 01, 2004 8.390 8.590 8.270 8.360 122,400 +0.06(+0.72%)
Nov 30, 2004 8.430 8.430 8.270 8.300 103,100 -0.10(-1.19%)
Nov 29, 2004 8.300 8.470 8.160 8.400 173,600 +0.09(+1.08%)
Nov 26, 2004 8.140 8.430 8.090 8.310 37,300 -0.12(-1.42%)
Nov 24, 2004 8.250 8.500 8.211 8.430 96,400 +0.11(+1.32%)
Nov 23, 2004 8.150 8.320 8.000 8.320 121,300 +0.24(+2.97%)
Nov 22, 2004 8.125 8.180 7.950 8.080 83,900 -0.04(-0.49%)
Nov 19, 2004 8.310 8.420 8.120 8.120 75,800 -0.28(-3.33%)
Nov 18, 2004 8.510 8.510 8.300 8.400 236,700 -0.06(-0.71%)
Nov 17, 2004 8.461 8.670 8.340 8.460 419,200 +0.21(+2.55%)
Nov 16, 2004 8.449 8.450 8.220 8.250 263,400 -0.06(-0.72%)
Nov 15, 2004 7.740 8.360 7.720 8.310 906,300 +0.41(+5.19%)
Nov 12, 2004 7.850 8.050 7.570 7.900 441,900 +0.23(+3.00%)
Nov 11, 2004 7.729 7.730 7.530 7.670 315,200 +0.20(+2.68%)
Nov 10, 2004 7.691 7.820 7.440 7.470 231,300 -0.20(-2.61%)
Nov 09, 2004 7.840 7.990 7.500 7.670 475,800 -0.22(-2.79%)
Nov 08, 2004 7.781 8.000 7.781 7.890 98,500 +0.04(+0.51%)
Nov 05, 2004 7.861 8.010 7.750 7.850 139,600 -0.10(-1.26%)
Nov 04, 2004 7.880 7.950 7.750 7.950 78,000 +0.00(+0.00%)
Nov 03, 2004 7.921 8.050 7.890 7.950 132,600 -0.02(-0.25%)
Nov 02, 2004 8.000 8.089 7.930 7.970 114,500 +0.00(+0.00%)
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.