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 30, 2015 7.610 7.970 7.502 7.890 507,537 +0.24(+3.14%)
Jan 29, 2015 7.220 7.710 7.070 7.650 252,918 +0.45(+6.25%)
Jan 28, 2015 7.240 7.280 7.130 7.200 332,641 +0.02(+0.28%)
Jan 27, 2015 7.270 7.480 7.150 7.180 103,530 -0.14(-1.91%)
Jan 26, 2015 7.530 7.730 7.300 7.320 96,038 -0.17(-2.27%)
Jan 23, 2015 7.510 7.580 7.370 7.490 101,311 +0.00(+0.00%)
Jan 22, 2015 7.290 7.490 7.150 7.490 169,106 +0.28(+3.88%)
Jan 21, 2015 7.450 7.530 7.140 7.210 220,391 -0.23(-3.09%)
Jan 20, 2015 7.390 7.500 7.260 7.440 226,912 +0.03(+0.40%)
Jan 16, 2015 7.170 7.470 7.170 7.410 195,409 +0.21(+2.92%)
Jan 15, 2015 7.560 7.560 7.050 7.200 263,920 -0.31(-4.13%)
Jan 14, 2015 7.480 7.680 7.370 7.510 115,259 -0.08(-1.05%)
Jan 13, 2015 7.770 7.840 7.460 7.590 135,073 -0.01(-0.13%)
Jan 12, 2015 7.870 7.870 7.510 7.600 114,976 -0.26(-3.31%)
Jan 09, 2015 8.060 8.060 7.740 7.860 190,508 -0.19(-2.36%)
Jan 08, 2015 7.800 8.050 7.720 8.050 197,666 +0.35(+4.55%)
Jan 07, 2015 7.640 7.760 7.600 7.700 94,372 +0.14(+1.85%)
Jan 06, 2015 7.800 7.810 7.420 7.560 173,818 -0.25(-3.20%)
Jan 05, 2015 7.880 7.930 7.650 7.810 129,979 -0.06(-0.76%)
Jan 02, 2015 8.240 8.280 7.850 7.870 162,538 -0.37(-4.49%)
Dec 31, 2014 8.330 8.240 8.240 8.240 251,400 -0.04(-0.48%)
Dec 30, 2014 8.250 8.400 8.170 8.280 145,358 -0.02(-0.24%)
Dec 29, 2014 8.310 8.350 8.210 8.300 99,913 -0.01(-0.12%)
Dec 26, 2014 8.140 8.330 8.040 8.310 166,090 +0.24(+2.97%)
Dec 24, 2014 7.940 8.070 8.070 8.070 76,400 +0.18(+2.28%)
Dec 23, 2014 8.040 8.040 7.830 7.890 73,168 -0.09(-1.13%)
Dec 22, 2014 8.100 8.110 7.800 7.980 115,412 -0.07(-0.87%)
Dec 19, 2014 8.160 8.200 8.027 8.050 305,432 -0.11(-1.35%)
Dec 18, 2014 8.010 8.180 7.840 8.160 139,157 +0.24(+3.03%)
Dec 17, 2014 7.350 7.920 7.350 7.920 229,215 +0.55(+7.46%)
Dec 16, 2014 7.400 7.580 7.300 7.370 177,678 -0.02(-0.27%)
Dec 15, 2014 7.550 7.600 7.359 7.390 173,821 -0.10(-1.34%)
Dec 12, 2014 7.500 7.660 7.290 7.490 234,316 -0.05(-0.66%)
Dec 11, 2014 7.640 7.771 7.510 7.540 195,746 -0.03(-0.40%)
Dec 10, 2014 8.130 8.180 7.540 7.570 308,763 -0.56(-6.89%)
Dec 09, 2014 7.970 8.250 7.810 8.130 179,516 +0.18(+2.26%)
Dec 08, 2014 7.880 8.030 7.858 7.950 233,618 +0.09(+1.15%)
Dec 05, 2014 7.620 8.000 7.620 7.860 204,326 +0.16(+2.08%)
Dec 04, 2014 7.950 7.950 7.680 7.700 163,751 -0.25(-3.14%)
Dec 03, 2014 7.800 8.000 7.711 7.950 179,647 +0.05(+0.63%)
Dec 02, 2014 7.910 8.190 7.600 7.900 338,552 -0.12(-1.50%)
Dec 01, 2014 8.400 8.550 8.020 8.020 353,592 -0.53(-6.20%)
Nov 28, 2014 8.690 8.750 8.540 8.550 115,496 -0.14(-1.67%)
Nov 26, 2014 8.550 8.695 8.695 8.695 265,400 +0.18(+2.05%)
Nov 25, 2014 8.510 8.650 8.460 8.520 143,121 +0.01(+0.12%)
Nov 24, 2014 8.480 8.700 8.450 8.510 227,098 +0.07(+0.83%)
Nov 21, 2014 8.660 8.660 8.370 8.440 157,783 -0.07(-0.82%)
Nov 20, 2014 8.430 8.560 8.130 8.510 206,341 +0.01(+0.12%)
Nov 19, 2014 8.680 8.680 8.500 8.500 146,998 -0.15(-1.73%)
Nov 18, 2014 8.660 8.760 8.500 8.650 175,992 +0.01(+0.12%)
Nov 17, 2014 8.990 9.050 8.605 8.640 267,914 -0.35(-3.89%)
Nov 14, 2014 9.050 9.110 8.870 8.990 214,430 -0.02(-0.22%)
Nov 13, 2014 9.100 9.310 8.950 9.010 347,336 -0.02(-0.22%)
Nov 12, 2014 8.930 9.120 8.640 9.030 760,866 +0.19(+2.15%)
Nov 11, 2014 8.530 9.040 8.490 8.840 798,792 +0.33(+3.88%)
Nov 10, 2014 8.310 8.510 8.160 8.510 324,495 +0.22(+2.65%)
Nov 07, 2014 7.900 8.392 7.865 8.290 371,236 +0.37(+4.67%)
Nov 06, 2014 7.990 8.060 7.835 7.920 120,037 -0.04(-0.50%)
Nov 05, 2014 8.060 8.090 7.820 7.960 225,413 -0.07(-0.87%)
Nov 04, 2014 8.010 8.100 7.940 8.030 187,602 +0.02(+0.25%)
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.