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 (%)
Mar 31, 2005 7.550 7.580 7.490 7.570 250,767 +0.06(+0.80%)
Mar 30, 2005 7.300 7.550 7.300 7.510 124,808 +0.21(+2.88%)
Mar 29, 2005 7.460 7.490 7.270 7.300 149,948 -0.08(-1.08%)
Mar 28, 2005 7.260 7.420 7.260 7.380 102,578 +0.10(+1.37%)
Mar 24, 2005 7.300 7.410 7.250 7.280 135,809 -0.05(-0.68%)
Mar 23, 2005 7.470 7.560 7.270 7.330 120,762 -0.18(-2.40%)
Mar 22, 2005 7.460 7.570 7.460 7.510 65,146 +0.01(+0.13%)
Mar 21, 2005 7.540 7.650 7.420 7.500 161,621 -0.08(-1.06%)
Mar 18, 2005 7.820 7.820 7.580 7.580 204,473 -0.19(-2.45%)
Mar 17, 2005 7.710 7.790 7.700 7.770 404,784 -0.05(-0.64%)
Mar 16, 2005 7.750 7.870 7.750 7.820 614,961 +0.05(+0.64%)
Mar 15, 2005 7.780 7.850 7.760 7.770 163,352 -0.04(-0.51%)
Mar 14, 2005 7.820 7.850 7.750 7.810 208,291 +0.05(+0.64%)
Mar 11, 2005 7.710 7.850 7.700 7.760 254,539 -0.02(-0.26%)
Mar 10, 2005 7.750 7.890 7.700 7.780 128,654 +0.03(+0.39%)
Mar 09, 2005 7.700 7.820 7.700 7.750 110,641 +0.00(+0.00%)
Mar 08, 2005 7.800 7.810 7.700 7.750 155,292 -0.01(-0.13%)
Mar 07, 2005 7.650 7.820 7.550 7.760 399,730 +0.07(+0.91%)
Mar 04, 2005 7.700 7.900 7.630 7.690 358,934 +0.00(+0.00%)
Mar 03, 2005 7.640 7.750 7.550 7.690 774,188 +0.12(+1.59%)
Mar 02, 2005 7.500 7.650 7.460 7.570 211,830 +0.04(+0.53%)
Mar 01, 2005 7.500 7.550 7.450 7.530 258,925 +0.03(+0.40%)
Feb 28, 2005 7.450 7.520 7.370 7.500 307,482 +0.10(+1.35%)
Feb 25, 2005 7.380 7.450 7.310 7.400 124,458 -0.01(-0.13%)
Feb 24, 2005 7.440 7.450 7.340 7.410 340,335 +0.01(+0.14%)
Feb 23, 2005 7.400 7.450 7.370 7.400 101,581 +0.02(+0.27%)
Feb 22, 2005 7.500 7.510 7.360 7.380 163,132 -0.10(-1.34%)
Feb 18, 2005 7.530 7.550 7.410 7.480 417,658 +0.05(+0.67%)
Feb 17, 2005 7.540 7.630 7.430 7.430 349,265 -0.13(-1.72%)
Feb 16, 2005 7.630 7.650 7.540 7.560 333,452 -0.14(-1.82%)
Feb 15, 2005 7.410 7.700 7.350 7.700 1,463,739 +0.29(+3.91%)
Feb 14, 2005 7.650 7.650 7.410 7.410 175,287 -0.17(-2.24%)
Feb 11, 2005 7.520 7.690 7.500 7.580 144,779 +0.05(+0.66%)
Feb 10, 2005 7.660 7.850 7.490 7.530 853,190 -0.07(-0.92%)
Feb 09, 2005 7.780 7.830 7.580 7.600 665,593 -0.18(-2.31%)
Feb 08, 2005 7.700 8.000 7.700 7.780 586,505 +0.04(+0.52%)
Feb 07, 2005 7.900 7.980 7.570 7.740 358,553 -0.32(-3.97%)
Feb 04, 2005 7.830 8.060 7.770 8.060 496,880 +0.26(+3.33%)
Feb 03, 2005 7.780 7.830 7.600 7.800 232,357 +0.09(+1.17%)
Feb 02, 2005 7.450 7.800 7.370 7.710 220,510 +0.25(+3.35%)
Feb 01, 2005 7.300 7.460 7.300 7.460 600,328 +0.11(+1.50%)
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%)
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.