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, 2003 6.760 6.950 6.720 6.720 73,600 -0.16(-2.33%)
Mar 28, 2003 6.960 7.100 6.850 6.880 82,578 -0.11(-1.57%)
Mar 27, 2003 7.030 7.200 6.970 6.990 96,310 -0.26(-3.59%)
Mar 26, 2003 7.050 7.290 6.910 7.250 61,365 +0.30(+4.32%)
Mar 25, 2003 6.750 7.090 6.550 6.950 44,871 +0.25(+3.73%)
Mar 24, 2003 7.190 7.190 6.580 6.700 46,319 -0.48(-6.69%)
Mar 21, 2003 7.420 7.420 7.010 7.180 51,771 +0.14(+1.99%)
Mar 20, 2003 6.820 7.310 6.810 7.040 90,994 +0.25(+3.68%)
Mar 19, 2003 6.650 6.850 6.520 6.790 97,017 +0.24(+3.66%)
Mar 18, 2003 6.500 6.640 6.450 6.550 125,925 +0.11(+1.71%)
Mar 17, 2003 6.500 6.570 6.430 6.440 48,700 -0.08(-1.23%)
Mar 14, 2003 6.490 6.600 6.450 6.520 75,946 +0.02(+0.31%)
Mar 13, 2003 6.420 6.530 6.370 6.500 28,700 +0.00(+0.00%)
Mar 12, 2003 6.360 6.500 6.340 6.500 3,880,000 +0.09(+1.40%)
Mar 11, 2003 6.480 6.480 6.300 6.410 30,600 +0.02(+0.31%)
Mar 10, 2003 6.300 6.450 6.300 6.390 57,900 +0.04(+0.63%)
Mar 07, 2003 6.310 6.390 6.220 6.350 12,990 -0.04(-0.63%)
Mar 06, 2003 6.360 6.400 6.290 6.390 80,800 +0.01(+0.16%)
Mar 05, 2003 6.390 6.390 6.340 6.380 19,800 -0.11(-1.69%)
Mar 04, 2003 6.400 6.550 6.300 6.490 58,100 +0.12(+1.88%)
Mar 03, 2003 6.250 6.600 6.250 6.370 97,600 +0.07(+1.11%)
Feb 28, 2003 6.380 6.450 6.250 6.300 99,200 -0.20(-3.08%)
Feb 27, 2003 6.360 6.500 6.310 6.500 49,900 +0.14(+2.20%)
Feb 26, 2003 6.480 6.480 6.290 6.360 53,700 -0.04(-0.63%)
Feb 25, 2003 6.210 6.520 6.150 6.400 74,300 +0.14(+2.24%)
Feb 24, 2003 6.450 6.460 6.180 6.260 35,000 -0.23(-3.54%)
Feb 21, 2003 6.330 6.520 6.280 6.490 36,800 +0.14(+2.22%)
Feb 20, 2003 6.380 6.430 6.180 6.349 31,100 -0.02(-0.33%)
Feb 19, 2003 6.290 6.370 6.100 6.370 85,600 +0.07(+1.11%)
Feb 18, 2003 6.110 6.300 6.100 6.300 99,700 +0.05(+0.80%)
Feb 14, 2003 6.390 6.390 6.090 6.250 79,500 -0.13(-2.04%)
Feb 13, 2003 6.150 6.530 6.130 6.380 124,700 +0.12(+1.92%)
Feb 12, 2003 6.290 6.370 6.250 6.260 59,700 +0.01(+0.16%)
Feb 11, 2003 6.550 6.550 6.250 6.250 73,500 -0.20(-3.10%)
Feb 10, 2003 6.360 6.470 6.320 6.450 161,000 +0.05(+0.78%)
Feb 07, 2003 6.460 6.500 6.360 6.400 81,900 -0.05(-0.78%)
Feb 06, 2003 6.380 6.500 6.380 6.450 26,500 +0.05(+0.78%)
Feb 05, 2003 6.500 6.600 6.400 6.400 46,500 +0.02(+0.31%)
Feb 04, 2003 6.550 6.710 6.380 6.380 298,800 -0.15(-2.30%)
Feb 03, 2003 6.700 6.790 6.490 6.530 211,500 -0.01(-0.15%)
Jan 31, 2003 6.500 6.780 6.350 6.540 71,000 +0.00(+0.00%)
Jan 30, 2003 6.750 6.900 6.540 6.540 54,586 -0.21(-3.11%)
Jan 29, 2003 6.740 6.800 6.570 6.750 154,300 +0.17(+2.58%)
Jan 28, 2003 6.580 6.600 6.520 6.580 33,400 +0.00(+0.00%)
Jan 27, 2003 6.690 6.700 6.580 6.580 99,800 -0.10(-1.50%)
Jan 24, 2003 6.730 6.790 6.640 6.680 64,500 -0.09(-1.33%)
Jan 23, 2003 6.500 6.790 6.410 6.770 295,500 +0.42(+6.61%)
Jan 22, 2003 6.940 7.000 6.180 6.350 795,800 -0.46(-6.75%)
Jan 21, 2003 6.840 7.030 6.620 6.810 74,300 -0.23(-3.27%)
Jan 17, 2003 6.870 7.200 6.610 7.040 88,800 +0.18(+2.62%)
Jan 16, 2003 6.900 7.050 6.500 6.860 198,800 -0.02(-0.31%)
Jan 15, 2003 7.150 7.400 6.850 6.881 325,900 -0.37(-5.09%)
Jan 14, 2003 7.360 7.500 7.150 7.250 246,000 -0.18(-2.42%)
Jan 13, 2003 7.160 7.450 7.020 7.430 643,000 +0.42(+5.99%)
Jan 10, 2003 6.590 7.100 6.570 7.010 452,800 +0.39(+5.89%)
Jan 09, 2003 6.490 6.750 6.450 6.620 158,900 +0.23(+3.58%)
Jan 08, 2003 6.490 6.580 6.300 6.391 375,700 +0.02(+0.35%)
Jan 07, 2003 6.040 6.400 5.950 6.369 495,800 +0.42(+7.04%)
Jan 06, 2003 5.940 6.000 5.610 5.950 926,400 -0.44(-6.89%)
Jan 03, 2003 6.460 6.480 6.250 6.390 222,600 -0.02(-0.31%)
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.