Skip to main content

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

10.92 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.230 8.800 8.230 8.680 555,616 +0.45(+5.47%)
Jul 28, 2023 8.150 8.350 8.150 8.230 310,617 +0.15(+1.86%)
Jul 27, 2023 8.410 8.410 7.980 8.080 467,240 -0.28(-3.35%)
Jul 26, 2023 8.130 8.400 8.130 8.360 351,850 +0.23(+2.83%)
Jul 25, 2023 8.000 8.170 7.920 8.130 426,560 +0.13(+1.63%)
Jul 24, 2023 7.790 8.010 7.710 8.000 290,654 +0.18(+2.30%)
Jul 21, 2023 7.900 7.950 7.790 7.820 359,592 +0.00(+0.06%)
Jul 20, 2023 7.980 7.985 7.765 7.815 229,261 -0.17(-2.07%)
Jul 19, 2023 8.020 8.035 7.780 7.980 316,047 +0.03(+0.38%)
Jul 18, 2023 7.770 8.140 7.770 7.950 435,084 +0.20(+2.58%)
Jul 17, 2023 7.780 7.800 7.646 7.750 353,943 -0.02(-0.26%)
Jul 14, 2023 8.040 8.060 7.670 7.770 360,815 -0.33(-4.07%)
Jul 13, 2023 7.950 8.227 7.880 8.100 428,543 +0.19(+2.40%)
Jul 12, 2023 7.850 7.990 7.750 7.910 403,915 +0.24(+3.13%)
Jul 11, 2023 7.590 7.695 7.480 7.670 262,781 +0.15(+1.99%)
Jul 10, 2023 7.570 7.745 7.480 7.520 354,584 -0.12(-1.57%)
Jul 07, 2023 7.570 7.750 7.510 7.640 454,338 +0.10(+1.33%)
Jul 06, 2023 7.520 7.660 7.410 7.540 352,213 -0.11(-1.44%)
Jul 05, 2023 7.980 7.980 7.620 7.650 527,252 -0.35(-4.37%)
Jul 03, 2023 7.850 8.090 7.775 8.000 263,785 +0.20(+2.56%)
Jun 30, 2023 8.380 8.420 7.690 7.800 780,316 -0.51(-6.14%)
Jun 29, 2023 8.070 8.380 8.070 8.310 312,145 +0.23(+2.85%)
Jun 28, 2023 7.980 8.090 7.910 8.080 275,668 +0.05(+0.62%)
Jun 27, 2023 7.740 8.110 7.720 8.030 314,944 +0.31(+4.02%)
Jun 26, 2023 7.590 7.790 7.525 7.720 420,325 +0.13(+1.71%)
Jun 23, 2023 7.650 7.720 7.485 7.590 706,772 -0.16(-2.06%)
Jun 22, 2023 7.770 7.870 7.640 7.750 357,914 -0.04(-0.51%)
Jun 21, 2023 7.790 7.980 7.760 7.790 373,144 -0.03(-0.38%)
Jun 20, 2023 7.790 7.880 7.660 7.820 744,222 -0.09(-1.14%)
Jun 16, 2023 8.120 8.484 7.855 7.910 488,056 -0.12(-1.49%)
Jun 15, 2023 7.840 8.060 7.810 8.030 411,392 +0.11(+1.39%)
May 08, 2023 7.990 8.020 7.570 7.920 917,670 +0.00(+0.00%)
May 05, 2023 7.640 7.950 7.550 7.920 787,774 +0.41(+5.46%)
May 04, 2023 8.170 8.170 7.490 7.510 821,888 -0.62(-7.63%)
May 03, 2023 8.150 8.370 7.990 8.130 774,533 -0.01(-0.12%)
May 02, 2023 8.650 8.725 8.120 8.140 961,049 -0.52(-6.00%)
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.