Skip to main content

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

10.83 -0.09 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.06 16.08 15.02 15.19 1,014,500 -0.91(-5.65%)
Jan 30, 2020 15.50 16.29 15.30 16.10 1,940,726 +1.00(+6.62%)
Jan 29, 2020 15.12 15.38 15.04 15.10 759,480 -0.08(-0.53%)
Jan 28, 2020 14.64 15.22 14.63 15.18 565,149 +0.68(+4.69%)
Jan 27, 2020 14.75 14.93 14.32 14.50 714,281 -0.48(-3.20%)
Jan 24, 2020 15.16 16.62 14.80 14.98 1,175,200 +0.15(+1.01%)
Jan 23, 2020 14.96 15.08 14.73 14.83 483,166 -0.23(-1.53%)
Jan 22, 2020 15.35 15.37 14.96 15.06 397,964 -0.20(-1.31%)
Jan 21, 2020 15.05 15.39 14.83 15.26 653,286 +0.19(+1.26%)
Jan 17, 2020 15.08 15.26 14.75 15.07 639,700 -0.03(-0.20%)
Jan 16, 2020 14.76 15.20 14.62 15.10 509,518 +0.47(+3.25%)
Jan 15, 2020 14.21 14.88 14.21 14.62 573,043 +0.36(+2.49%)
Jan 14, 2020 14.04 14.37 13.93 14.27 470,793 +0.19(+1.35%)
Jan 13, 2020 13.89 14.09 13.83 14.08 311,386 +0.19(+1.37%)
Jan 10, 2020 13.70 13.92 13.44 13.89 401,900 +0.25(+1.83%)
Jan 09, 2020 13.90 14.06 13.64 13.64 478,535 -0.16(-1.16%)
Jan 08, 2020 14.06 14.23 13.76 13.80 481,161 -0.31(-2.23%)
Jan 07, 2020 14.18 14.21 14.01 14.12 433,296 -0.06(-0.42%)
Jan 06, 2020 13.73 14.28 13.65 14.18 505,637 +0.36(+2.57%)
Jan 03, 2020 13.96 14.10 13.75 13.82 317,200 -0.34(-2.40%)
Jan 02, 2020 14.58 14.67 13.93 14.16 438,145 -0.34(-2.34%)
Dec 31, 2019 14.40 14.66 14.40 14.50 292,300 +0.12(+0.80%)
Dec 30, 2019 14.32 14.48 13.99 14.38 260,229 +0.07(+0.52%)
Dec 27, 2019 14.24 14.40 14.09 14.31 288,200 +0.16(+1.13%)
Dec 26, 2019 14.21 14.31 14.02 14.15 267,759 -0.07(-0.49%)
Dec 24, 2019 14.07 14.32 13.97 14.22 172,500 +0.18(+1.25%)
Dec 23, 2019 14.35 14.43 13.75 14.04 619,111 -0.23(-1.65%)
Dec 20, 2019 14.26 14.47 14.16 14.28 513,700 +0.04(+0.25%)
Dec 19, 2019 14.10 14.29 13.96 14.24 567,229 +0.29(+2.11%)
Dec 18, 2019 13.76 14.08 13.60 13.95 441,626 +0.32(+2.35%)
Dec 17, 2019 13.65 13.79 13.47 13.63 433,497 -0.01(-0.07%)
Dec 16, 2019 13.71 14.02 13.61 13.64 418,244 +0.06(+0.44%)
Dec 13, 2019 13.20 13.66 13.20 13.58 332,300 +0.32(+2.41%)
Dec 12, 2019 13.07 13.60 13.07 13.26 320,257 +0.18(+1.38%)
Dec 11, 2019 13.00 13.18 12.92 13.08 237,394 +0.09(+0.69%)
Dec 10, 2019 13.20 13.27 12.92 12.99 298,082 -0.24(-1.81%)
Dec 09, 2019 12.85 13.42 12.85 13.23 378,457 +0.39(+3.04%)
Dec 06, 2019 13.04 13.19 12.65 12.84 667,500 -0.05(-0.39%)
Dec 05, 2019 12.66 12.95 12.29 12.89 772,133 +0.29(+2.30%)
Dec 04, 2019 12.72 12.89 12.58 12.60 341,247 -0.11(-0.87%)
Dec 03, 2019 12.98 13.05 12.53 12.71 283,514 -0.41(-3.12%)
Dec 02, 2019 13.45 13.53 13.07 13.12 220,068 -0.35(-2.60%)
Nov 29, 2019 13.46 13.69 13.34 13.47 155,000 -0.05(-0.37%)
Nov 27, 2019 13.49 13.67 13.31 13.52 286,200 +0.11(+0.82%)
Nov 26, 2019 13.53 13.63 13.36 13.41 295,112 -0.20(-1.47%)
Nov 25, 2019 12.88 13.64 12.88 13.61 562,310 +0.74(+5.75%)
Nov 22, 2019 12.13 12.91 12.06 12.87 524,300 +0.82(+6.80%)
Nov 21, 2019 12.65 12.65 12.01 12.05 480,741 -0.53(-4.21%)
Nov 20, 2019 12.70 12.76 12.42 12.58 452,159 -0.22(-1.72%)
Nov 19, 2019 12.88 13.05 12.72 12.80 305,103 -0.07(-0.54%)
Nov 18, 2019 12.80 13.09 12.68 12.87 323,471 +0.07(+0.55%)
Nov 15, 2019 12.67 12.90 12.40 12.80 508,500 +0.19(+1.51%)
Nov 14, 2019 13.01 13.05 12.55 12.61 269,976 -0.38(-2.89%)
Nov 13, 2019 12.94 13.02 12.67 12.98 466,865 -0.04(-0.35%)
Nov 12, 2019 12.93 13.16 12.76 13.03 329,654 +0.10(+0.77%)
Nov 11, 2019 13.07 13.16 12.90 12.93 279,399 -0.28(-2.12%)
Nov 08, 2019 13.34 13.52 13.18 13.21 324,800 -0.09(-0.68%)
Nov 07, 2019 13.26 13.34 13.01 13.30 349,595 +0.16(+1.22%)
Nov 06, 2019 12.98 13.27 12.77 13.14 447,188 +0.11(+0.84%)
Nov 05, 2019 12.93 13.20 12.55 13.03 539,664 +0.17(+1.32%)
Nov 04, 2019 13.60 13.60 12.64 12.86 396,083 -0.59(-4.39%)
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.