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, 2006 6.890 7.100 6.800 7.100 170,164 +0.24(+3.50%)
Mar 30, 2006 6.580 6.860 6.500 6.860 394,421 +0.30(+4.57%)
Mar 29, 2006 6.500 6.620 6.500 6.560 126,306 +0.05(+0.77%)
Mar 28, 2006 6.550 6.630 6.500 6.510 176,767 -0.06(-0.91%)
Mar 27, 2006 6.740 6.760 6.540 6.570 130,983 -0.21(-3.10%)
Mar 24, 2006 6.830 6.830 6.650 6.780 73,466 -0.02(-0.29%)
Mar 23, 2006 6.690 6.810 6.670 6.800 97,600 +0.08(+1.19%)
Mar 22, 2006 6.570 6.740 6.510 6.720 71,000 +0.18(+2.75%)
Mar 21, 2006 6.750 6.770 6.530 6.540 141,448 -0.19(-2.82%)
Mar 20, 2006 6.640 6.750 6.610 6.730 88,895 +0.05(+0.75%)
Mar 17, 2006 6.760 6.770 6.580 6.680 260,991 -0.05(-0.74%)
Mar 16, 2006 6.680 6.770 6.640 6.730 170,257 +0.05(+0.75%)
Mar 15, 2006 6.720 6.720 6.570 6.680 237,838 +0.00(+0.00%)
Mar 14, 2006 6.560 6.690 6.520 6.680 376,458 +0.15(+2.30%)
Mar 13, 2006 6.520 6.600 6.510 6.530 72,516 -0.01(-0.15%)
Mar 10, 2006 6.510 6.550 6.470 6.540 78,372 +0.04(+0.62%)
Mar 09, 2006 6.550 6.570 6.500 6.500 103,486 -0.05(-0.76%)
Mar 08, 2006 6.500 6.600 6.470 6.550 86,247 +0.04(+0.61%)
Mar 07, 2006 6.500 6.570 6.500 6.510 84,035 +0.00(+0.00%)
Mar 06, 2006 6.500 6.530 6.470 6.510 134,564 +0.01(+0.15%)
Mar 03, 2006 6.500 6.610 6.500 6.500 87,991 -0.02(-0.31%)
Mar 02, 2006 6.480 6.600 6.480 6.520 83,083 +0.01(+0.15%)
Mar 01, 2006 6.430 6.510 6.350 6.510 605,939 +0.13(+2.04%)
Feb 28, 2006 6.350 6.420 6.360 6.380 202,715 +0.03(+0.47%)
Feb 27, 2006 6.350 6.400 6.300 6.350 481,608 +0.05(+0.79%)
Feb 24, 2006 6.230 6.340 6.230 6.300 197,684 +0.03(+0.48%)
Feb 23, 2006 6.220 6.270 6.210 6.270 166,551 +0.04(+0.64%)
Feb 22, 2006 6.250 6.330 6.230 6.230 196,240 -0.04(-0.64%)
Feb 21, 2006 6.480 6.480 6.230 6.270 217,442 -0.11(-1.72%)
Feb 17, 2006 6.460 6.460 6.270 6.380 197,693 -0.06(-0.93%)
Feb 16, 2006 6.420 6.490 6.370 6.440 214,800 +0.00(+0.00%)
Feb 15, 2006 6.550 6.550 6.420 6.440 323,219 -0.13(-1.98%)
Feb 14, 2006 6.320 6.690 6.200 6.570 936,248 +0.28(+4.45%)
Feb 13, 2006 6.320 6.380 6.160 6.290 207,166 -0.08(-1.26%)
Feb 10, 2006 6.230 6.380 6.190 6.370 134,286 +0.10(+1.59%)
Feb 09, 2006 6.280 6.370 6.250 6.270 105,729 -0.01(-0.16%)
Feb 08, 2006 6.350 6.350 6.230 6.280 227,292 -0.04(-0.63%)
Feb 07, 2006 6.430 6.450 6.220 6.320 190,622 -0.11(-1.71%)
Feb 06, 2006 6.400 6.750 6.300 6.430 265,166 +0.02(+0.31%)
Feb 03, 2006 6.480 6.500 6.390 6.410 310,247 -0.06(-0.93%)
Feb 02, 2006 6.530 6.530 6.340 6.470 204,783 -0.06(-0.92%)
Feb 01, 2006 6.600 6.600 6.470 6.530 314,664 -0.04(-0.61%)
Jan 31, 2006 6.660 6.690 6.550 6.570 343,889 -0.13(-1.94%)
Jan 30, 2006 6.740 6.790 6.630 6.700 271,323 -0.07(-1.03%)
Jan 27, 2006 6.860 6.820 6.710 6.770 431,892 -0.09(-1.31%)
Jan 26, 2006 6.910 6.920 6.470 6.860 486,942 -0.05(-0.72%)
Jan 25, 2006 6.820 6.920 6.700 6.910 293,998 +0.12(+1.77%)
Jan 24, 2006 6.640 6.810 6.640 6.790 106,552 +0.14(+2.11%)
Jan 23, 2006 6.500 6.660 6.500 6.650 185,416 +0.14(+2.15%)
Jan 20, 2006 6.600 6.600 6.480 6.510 235,501 -0.06(-0.91%)
Jan 19, 2006 6.590 6.600 6.490 6.570 296,242 -0.02(-0.30%)
Jan 18, 2006 6.550 6.600 6.470 6.590 207,085 +0.01(+0.15%)
Jan 17, 2006 6.610 6.650 6.520 6.580 101,614 -0.02(-0.30%)
Jan 13, 2006 6.670 6.670 6.510 6.600 161,452 -0.04(-0.60%)
Jan 12, 2006 6.660 6.680 6.540 6.640 94,600 +0.02(+0.30%)
Jan 11, 2006 6.610 6.640 6.500 6.620 169,920 +0.09(+1.38%)
Jan 10, 2006 6.430 6.580 6.400 6.530 406,275 +0.05(+0.77%)
Jan 09, 2006 6.440 6.560 6.410 6.480 130,173 -0.04(-0.61%)
Jan 06, 2006 6.600 6.690 6.430 6.520 440,999 +0.05(+0.77%)
Jan 05, 2006 6.410 6.600 6.340 6.470 848,790 +0.08(+1.25%)
Jan 04, 2006 6.360 6.440 6.350 6.390 332,474 +0.03(+0.47%)
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.