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

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

9.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 30, 2009 4.550 4.730 3.790 3.840 264,617 -0.77(-16.70%)
Oct 29, 2009 4.750 4.780 4.530 4.610 101,709 -0.05(-1.07%)
Oct 28, 2009 4.880 4.880 4.610 4.660 275,915 -0.15(-3.12%)
Oct 27, 2009 4.650 4.870 4.600 4.810 409,022 +0.20(+4.34%)
Oct 26, 2009 4.590 4.800 4.490 4.610 136,920 +0.06(+1.32%)
Oct 23, 2009 4.620 4.730 4.460 4.550 207,152 -0.04(-0.87%)
Oct 22, 2009 4.510 4.750 4.370 4.590 335,896 +0.13(+2.91%)
Oct 21, 2009 4.420 4.500 4.020 4.460 308,658 +0.01(+0.22%)
Oct 20, 2009 4.420 4.510 4.350 4.450 56,340 -0.06(-1.33%)
Oct 19, 2009 4.530 4.600 4.430 4.510 159,335 +0.05(+1.12%)
Oct 16, 2009 4.410 4.650 4.400 4.460 107,991 +0.02(+0.45%)
Oct 15, 2009 4.310 4.560 4.310 4.440 168,200 +0.09(+2.07%)
Oct 14, 2009 4.220 4.480 4.120 4.350 111,648 +0.19(+4.57%)
Oct 13, 2009 4.030 4.280 4.000 4.160 155,124 +0.14(+3.48%)
Oct 12, 2009 3.850 4.070 3.790 4.020 98,835 +0.29(+7.77%)
Oct 09, 2009 3.620 3.780 3.550 3.730 55,206 +0.10(+2.75%)
Oct 08, 2009 3.620 3.750 3.610 3.630 187,590 +0.09(+2.54%)
Oct 07, 2009 3.600 3.670 3.500 3.540 52,895 -0.07(-1.94%)
Oct 06, 2009 3.400 3.730 3.370 3.610 89,233 +0.25(+7.44%)
Oct 05, 2009 3.290 3.400 3.190 3.360 92,714 +0.08(+2.44%)
Oct 02, 2009 3.260 3.370 3.090 3.280 73,409 -0.01(-0.30%)
Oct 01, 2009 3.500 3.550 3.280 3.290 132,324 -0.16(-4.64%)
Sep 30, 2009 3.500 3.570 3.450 3.450 76,880 -0.06(-1.71%)
Sep 29, 2009 3.410 3.670 3.410 3.510 89,937 +0.11(+3.24%)
Sep 28, 2009 3.450 3.540 3.358 3.400 86,219 -0.04(-1.16%)
Sep 25, 2009 3.420 3.500 3.340 3.440 161,493 +0.01(+0.29%)
Sep 24, 2009 3.400 3.500 3.350 3.430 71,205 +0.02(+0.59%)
Sep 23, 2009 3.520 3.520 3.280 3.410 46,206 -0.07(-2.01%)
Sep 22, 2009 3.200 3.520 3.170 3.480 169,233 +0.31(+9.78%)
Sep 21, 2009 3.000 3.200 2.990 3.170 186,409 +0.15(+4.97%)
Sep 18, 2009 3.010 3.140 2.980 3.020 303,414 +0.03(+1.00%)
Sep 17, 2009 3.030 3.080 2.980 2.990 121,961 -0.01(-0.33%)
Sep 16, 2009 3.050 3.070 2.980 3.000 154,619 -0.03(-0.99%)
Sep 15, 2009 3.030 3.100 2.870 3.030 70,322 -0.02(-0.66%)
Sep 14, 2009 3.040 3.130 3.010 3.050 54,214 -0.03(-0.97%)
Sep 11, 2009 3.090 3.170 2.980 3.080 90,900 -0.01(-0.32%)
Sep 10, 2009 3.050 3.270 3.000 3.090 63,963 +0.03(+0.98%)
Sep 09, 2009 2.940 3.130 2.920 3.060 37,295 +0.11(+3.73%)
Sep 08, 2009 2.970 3.070 2.850 2.950 58,293 +0.02(+0.68%)
Sep 04, 2009 2.910 2.970 2.870 2.930 35,544 +0.00(+0.00%)
Sep 03, 2009 2.980 2.980 2.870 2.930 25,201 -0.04(-1.35%)
Sep 02, 2009 2.930 2.990 2.830 2.970 37,223 +0.02(+0.68%)
Sep 01, 2009 3.060 3.130 2.950 2.950 106,694 -0.14(-4.53%)
Aug 31, 2009 3.200 3.360 3.060 3.090 137,281 -0.09(-2.83%)
Aug 28, 2009 3.400 3.400 3.090 3.180 112,898 -0.19(-5.64%)
Aug 27, 2009 3.440 3.485 3.150 3.370 87,535 -0.02(-0.59%)
Aug 26, 2009 3.110 3.390 3.070 3.390 236,489 +0.29(+9.35%)
Aug 25, 2009 2.870 3.140 2.850 3.100 170,738 +0.17(+5.80%)
Aug 24, 2009 2.860 2.990 2.840 2.930 297,982 +0.09(+3.17%)
Aug 21, 2009 2.920 2.970 2.770 2.840 201,749 -0.04(-1.39%)
Aug 20, 2009 2.430 2.950 2.200 2.880 454,424 -0.12(-4.00%)
Aug 19, 2009 2.900 3.030 2.880 3.000 100,370 +0.06(+2.04%)
Aug 18, 2009 2.760 2.950 2.760 2.940 64,215 +0.25(+9.29%)
Aug 17, 2009 2.760 2.790 2.640 2.690 108,172 -0.14(-4.95%)
Aug 14, 2009 2.950 2.950 2.790 2.830 123,055 -0.09(-3.08%)
Aug 13, 2009 2.650 2.920 2.650 2.920 173,145 +0.30(+11.45%)
Aug 12, 2009 2.570 2.750 2.550 2.620 114,356 +0.05(+1.95%)
Aug 11, 2009 2.600 2.690 2.500 2.570 76,103 -0.04(-1.53%)
Aug 10, 2009 2.550 2.750 2.500 2.610 192,001 +0.06(+2.35%)
Aug 07, 2009 2.600 2.640 2.480 2.550 94,242 +0.07(+2.82%)
Aug 06, 2009 2.560 2.600 2.470 2.480 47,614 -0.08(-3.13%)
Aug 05, 2009 2.600 2.600 2.460 2.560 68,659 +0.00(+0.00%)
Aug 04, 2009 2.470 2.590 2.450 2.560 96,919 +0.04(+1.59%)
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.