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

1-800-FLOWERS.COM, Inc. - Class A Common Stock (NQ: FLWS )

7.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.110 7.390 7.090 7.170 782,793 -0.04(-0.55%)
Dec 19, 2024 7.210 7.500 7.085 7.210 204,523 +0.10(+1.41%)
Dec 18, 2024 7.540 7.710 7.070 7.110 312,798 -0.38(-5.07%)
Dec 17, 2024 7.800 7.955 7.400 7.490 595,618 -0.36(-4.59%)
Dec 16, 2024 7.850 7.970 7.800 7.850 226,206 -0.06(-0.76%)
Dec 13, 2024 7.960 8.125 7.734 7.910 261,137 -0.03(-0.38%)
Dec 12, 2024 8.210 8.380 7.940 7.940 299,552 -0.29(-3.52%)
Dec 11, 2024 8.310 8.410 8.080 8.230 289,313 +0.02(+0.24%)
Dec 10, 2024 7.800 8.230 7.650 8.210 273,067 +0.42(+5.39%)
Dec 09, 2024 7.910 8.120 7.770 7.790 175,015 -0.08(-1.02%)
Dec 06, 2024 8.010 8.080 7.840 7.870 209,540 -0.04(-0.51%)
Dec 05, 2024 8.180 8.280 7.820 7.910 422,961 -0.31(-3.77%)
Dec 04, 2024 7.950 8.340 7.900 8.220 375,499 +0.29(+3.66%)
Dec 03, 2024 8.200 8.280 7.910 7.930 356,884 -0.22(-2.70%)
Dec 02, 2024 8.160 8.210 7.930 8.150 473,798 +0.02(+0.25%)
Nov 29, 2024 8.380 8.460 8.130 8.130 288,781 -0.16(-1.93%)
Nov 27, 2024 8.300 8.475 8.255 8.290 238,235 +0.05(+0.61%)
Nov 26, 2024 8.200 8.350 8.050 8.240 355,149 -0.01(-0.12%)
Nov 25, 2024 7.980 8.490 7.650 8.250 654,327 +0.41(+5.23%)
Nov 22, 2024 7.680 7.990 7.680 7.840 424,059 +0.21(+2.75%)
Nov 21, 2024 7.540 7.680 7.489 7.630 330,350 +0.12(+1.60%)
Nov 20, 2024 7.520 7.520 7.250 7.510 312,402 +0.16(+2.18%)
Nov 19, 2024 7.480 7.540 7.345 7.350 330,536 -0.18(-2.39%)
Nov 18, 2024 7.830 7.845 7.474 7.530 368,314 -0.27(-3.46%)
Nov 15, 2024 7.930 7.995 7.595 7.800 908,537 -0.09(-1.14%)
Nov 14, 2024 8.520 8.550 7.880 7.890 518,364 -0.62(-7.29%)
Nov 13, 2024 8.920 9.050 8.410 8.510 805,725 -0.35(-3.95%)
Nov 12, 2024 8.870 9.140 8.840 8.860 1,027,483 -0.02(-0.23%)
Nov 11, 2024 9.000 9.100 8.720 8.880 470,657 -0.12(-1.33%)
Nov 08, 2024 8.910 9.050 8.700 9.000 463,274 +0.12(+1.35%)
Nov 07, 2024 8.860 9.240 8.820 8.880 378,581 +0.05(+0.57%)
Nov 06, 2024 8.660 9.060 8.620 8.830 590,514 +0.49(+5.88%)
Nov 05, 2024 8.120 8.400 8.080 8.340 299,217 +0.16(+1.96%)
Nov 04, 2024 8.250 8.290 7.740 8.180 494,453 -0.08(-0.97%)
Nov 01, 2024 8.330 8.450 7.825 8.260 670,053 -0.06(-0.72%)
Oct 31, 2024 8.330 8.500 7.600 8.320 723,498 +0.31(+3.87%)
Oct 30, 2024 7.940 8.120 7.840 8.010 359,213 +0.03(+0.38%)
Oct 29, 2024 8.030 8.090 7.960 7.980 108,411 -0.08(-0.99%)
Oct 28, 2024 7.980 8.200 7.980 8.060 115,645 +0.17(+2.15%)
Oct 25, 2024 7.980 8.130 7.875 7.890 136,961 -0.03(-0.38%)
Oct 24, 2024 8.130 8.170 7.900 7.920 168,777 -0.19(-2.34%)
Oct 23, 2024 8.260 8.260 7.900 8.110 397,991 -0.15(-1.82%)
Oct 22, 2024 8.310 8.340 8.220 8.260 144,928 -0.05(-0.60%)
Oct 21, 2024 8.360 8.390 8.260 8.310 153,677 -0.06(-0.72%)
Oct 18, 2024 8.460 8.487 8.345 8.370 168,199 -0.06(-0.71%)
Oct 17, 2024 8.360 8.430 8.280 8.430 154,070 +0.07(+0.84%)
Oct 16, 2024 8.150 8.415 8.150 8.360 207,869 +0.30(+3.72%)
Oct 15, 2024 8.010 8.240 7.955 8.060 275,169 -0.02(-0.25%)
Oct 14, 2024 8.050 8.080 7.950 8.080 178,157 +0.07(+0.87%)
Oct 11, 2024 7.890 8.030 7.890 8.010 186,570 +0.10(+1.26%)
Oct 10, 2024 7.850 7.960 7.740 7.910 139,666 -0.04(-0.50%)
Oct 09, 2024 7.960 8.080 7.855 7.950 284,261 -0.03(-0.38%)
Oct 08, 2024 7.820 8.120 7.810 7.980 203,314 +0.14(+1.79%)
Oct 07, 2024 7.830 7.910 7.740 7.840 191,669 -0.03(-0.38%)
Oct 04, 2024 7.770 7.910 7.760 7.870 236,736 +0.23(+3.01%)
Oct 03, 2024 7.460 7.660 7.400 7.640 235,584 +0.11(+1.46%)
Oct 02, 2024 7.660 7.790 7.510 7.530 152,977 -0.15(-1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.