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

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

8.900 +0.130 (+1.48%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 10.02 10.16 9.855 9.900 589,469 -0.11(-1.10%)
Feb 27, 2023 10.31 10.31 9.990 10.01 614,914 -0.13(-1.28%)
Feb 24, 2023 10.23 10.34 9.950 10.14 713,666 -0.34(-3.24%)
Feb 23, 2023 10.82 10.82 10.29 10.48 820,926 -0.21(-1.96%)
Feb 22, 2023 10.93 11.02 10.48 10.69 713,299 -0.22(-2.02%)
Feb 21, 2023 10.56 11.31 10.56 10.91 973,754 +0.10(+0.93%)
Feb 17, 2023 10.82 10.98 10.30 10.81 1,626,029 -0.01(-0.09%)
Feb 16, 2023 10.02 10.99 9.940 10.82 1,039,709 +0.42(+4.04%)
Feb 15, 2023 9.750 10.44 9.640 10.40 1,104,177 +0.55(+5.58%)
Feb 14, 2023 10.08 10.08 9.430 9.850 1,244,923 -0.44(-4.28%)
Feb 13, 2023 9.870 10.31 9.655 10.29 781,054 +0.43(+4.36%)
Feb 10, 2023 9.890 9.960 9.670 9.860 550,230 -0.16(-1.60%)
Feb 09, 2023 10.95 10.95 9.995 10.02 702,773 -0.72(-6.70%)
Feb 08, 2023 11.00 11.00 10.44 10.74 868,232 -0.30(-2.72%)
Feb 07, 2023 11.14 11.30 10.55 11.04 801,445 -0.19(-1.65%)
Feb 06, 2023 11.12 11.49 10.73 11.22 1,056,500 -0.01(-0.09%)
Feb 03, 2023 13.29 13.29 10.93 11.23 1,307,380 -1.88(-14.37%)
Feb 02, 2023 12.17 13.22 11.46 13.12 2,008,545 +2.90(+28.38%)
Feb 01, 2023 9.930 10.49 9.600 10.22 677,459 +0.25(+2.51%)
Jan 31, 2023 9.700 10.07 9.635 9.970 501,323 +0.31(+3.21%)
Jan 30, 2023 10.00 10.04 9.510 9.660 449,037 -0.47(-4.64%)
Jan 27, 2023 9.740 10.25 9.710 10.13 485,641 +0.38(+3.90%)
Jan 26, 2023 9.740 9.800 9.565 9.750 476,166 +0.17(+1.77%)
Jan 25, 2023 9.220 9.620 9.050 9.580 281,389 +0.19(+2.02%)
Jan 24, 2023 9.290 9.425 9.140 9.390 291,621 +0.07(+0.75%)
Jan 23, 2023 9.440 9.560 9.180 9.320 379,819 -0.04(-0.43%)
Jan 20, 2023 9.210 9.480 9.050 9.360 425,884 +0.26(+2.86%)
Jan 19, 2023 9.230 9.460 9.080 9.100 571,499 -0.19(-2.05%)
Jan 18, 2023 9.930 10.07 9.260 9.290 518,288 -0.61(-6.16%)
Jan 17, 2023 10.43 10.43 9.880 9.900 351,617 -0.53(-5.08%)
Jan 13, 2023 10.13 10.45 10.10 10.43 310,608 +0.18(+1.76%)
Jan 12, 2023 10.50 10.51 10.17 10.25 365,174 -0.14(-1.35%)
Jan 11, 2023 10.24 10.47 10.10 10.39 535,021 +0.24(+2.36%)
Jan 10, 2023 9.820 10.18 9.820 10.15 523,479 +0.34(+3.47%)
Jan 09, 2023 10.20 10.39 9.620 9.810 702,098 -0.31(-3.06%)
Jan 06, 2023 9.940 10.23 9.840 10.12 499,917 +0.28(+2.85%)
Jan 05, 2023 9.580 9.990 9.460 9.840 369,146 +0.15(+1.55%)
Jan 04, 2023 9.650 9.857 9.595 9.690 452,894 +0.14(+1.47%)
Jan 03, 2023 9.710 10.00 9.400 9.550 472,583 -0.02(-0.21%)
Dec 30, 2022 9.330 9.700 9.325 9.570 406,363 +0.03(+0.31%)
Dec 29, 2022 9.320 9.800 9.320 9.540 435,961 +0.33(+3.58%)
Dec 28, 2022 9.530 9.660 9.065 9.210 427,446 -0.33(-3.46%)
Dec 27, 2022 9.610 9.910 9.430 9.540 538,518 -0.07(-0.73%)
Dec 23, 2022 9.710 9.760 9.320 9.610 487,532 -0.07(-0.72%)
Dec 22, 2022 9.600 9.770 9.260 9.680 634,191 -0.03(-0.31%)
Dec 21, 2022 9.180 9.785 9.100 9.710 835,257 +0.64(+7.06%)
Dec 20, 2022 8.660 9.170 8.611 9.070 635,042 +0.38(+4.37%)
Dec 19, 2022 8.480 8.720 8.360 8.690 462,905 +0.18(+2.12%)
Dec 16, 2022 8.450 8.550 8.275 8.510 530,377 +0.01(+0.12%)
Dec 15, 2022 8.620 8.750 8.480 8.500 428,874 -0.28(-3.19%)
Dec 14, 2022 8.700 8.880 8.500 8.780 372,026 +0.09(+1.04%)
Dec 13, 2022 8.760 9.120 8.440 8.690 567,837 +0.21(+2.48%)
Dec 12, 2022 8.430 8.560 8.270 8.480 326,789 +0.04(+0.41%)
Dec 09, 2022 8.330 8.660 8.170 8.445 383,254 -0.03(-0.30%)
Dec 08, 2022 8.450 8.600 8.242 8.470 348,448 +0.09(+1.07%)
Dec 07, 2022 8.670 8.870 8.360 8.380 357,144 -0.48(-5.42%)
Dec 06, 2022 9.120 9.140 8.790 8.860 521,051 -0.25(-2.74%)
Dec 05, 2022 9.230 9.529 9.070 9.110 596,484 -0.13(-1.41%)
Dec 02, 2022 8.750 9.280 8.740 9.240 648,075 +0.26(+2.90%)
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.