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, 2014 5.470 5.690 5.470 5.630 210,567 +0.16(+2.93%)
Mar 28, 2014 5.490 5.630 5.410 5.470 122,250 +0.01(+0.18%)
Mar 27, 2014 5.500 5.590 5.410 5.460 67,959 -0.06(-1.09%)
Mar 26, 2014 5.630 5.708 5.430 5.520 158,853 -0.05(-0.90%)
Mar 25, 2014 5.430 5.670 5.340 5.570 254,445 +0.17(+3.15%)
Mar 24, 2014 5.680 5.740 5.400 5.400 219,552 -0.29(-5.10%)
Mar 21, 2014 5.690 5.800 5.670 5.690 160,431 +0.01(+0.18%)
Mar 20, 2014 5.840 5.859 5.660 5.680 213,913 -0.16(-2.74%)
Mar 19, 2014 5.480 5.880 5.400 5.840 512,032 +0.34(+6.18%)
Mar 18, 2014 5.450 5.550 5.400 5.500 69,750 +0.04(+0.73%)
Mar 17, 2014 5.480 5.490 5.410 5.460 82,396 +0.04(+0.74%)
Mar 14, 2014 5.350 5.480 5.350 5.420 67,909 +0.06(+1.12%)
Mar 13, 2014 5.470 5.470 5.350 5.360 111,463 -0.10(-1.83%)
Mar 12, 2014 5.440 5.490 5.400 5.460 109,687 -0.01(-0.18%)
Mar 11, 2014 5.450 5.550 5.405 5.470 192,889 +0.01(+0.18%)
Mar 10, 2014 5.370 5.500 5.370 5.460 111,430 +0.05(+0.92%)
Mar 07, 2014 5.420 5.498 5.270 5.410 271,196 +0.00(+0.00%)
Mar 06, 2014 5.440 5.450 5.380 5.410 222,328 -0.02(-0.37%)
Mar 05, 2014 5.430 5.490 5.350 5.430 180,992 -0.03(-0.55%)
Mar 04, 2014 5.340 5.500 5.340 5.460 375,429 +0.15(+2.82%)
Mar 03, 2014 5.290 5.330 5.100 5.310 240,741 +0.05(+0.95%)
Feb 28, 2014 5.300 5.475 5.210 5.260 435,182 -0.02(-0.38%)
Feb 27, 2014 5.280 5.360 5.220 5.280 396,897 -0.03(-0.56%)
Feb 26, 2014 5.320 5.400 5.290 5.310 162,152 +0.01(+0.19%)
Feb 25, 2014 5.240 5.370 5.240 5.300 185,213 +0.03(+0.57%)
Feb 24, 2014 5.289 5.320 5.240 5.270 211,793 +0.03(+0.57%)
Feb 21, 2014 5.240 5.320 5.200 5.240 268,655 +0.04(+0.77%)
Feb 20, 2014 5.130 5.290 5.060 5.200 198,971 +0.05(+0.97%)
Feb 19, 2014 4.970 5.160 4.950 5.150 360,252 +0.15(+3.00%)
Feb 18, 2014 5.300 5.300 4.852 5.000 831,248 -0.32(-6.02%)
Feb 14, 2014 5.460 5.320 5.320 5.320 202,900 -0.18(-3.27%)
Feb 13, 2014 5.590 5.670 5.450 5.500 280,629 -0.11(-1.96%)
Feb 12, 2014 5.650 5.739 5.510 5.610 377,797 -0.01(-0.18%)
Feb 11, 2014 5.560 5.620 5.500 5.620 331,538 +0.07(+1.26%)
Feb 10, 2014 5.430 5.580 5.410 5.550 304,282 +0.15(+2.78%)
Feb 07, 2014 5.400 5.450 5.280 5.400 199,970 +0.01(+0.19%)
Feb 06, 2014 5.250 5.440 5.250 5.390 220,658 +0.14(+2.67%)
Feb 05, 2014 5.260 5.290 5.150 5.250 381,609 -0.05(-0.94%)
Feb 04, 2014 5.080 5.320 5.060 5.300 322,930 +0.22(+4.33%)
Feb 03, 2014 5.040 5.130 5.000 5.080 304,923 +0.04(+0.79%)
Jan 31, 2014 5.110 5.200 5.020 5.040 363,183 -0.07(-1.37%)
Jan 30, 2014 4.860 5.180 4.770 5.110 251,034 +0.35(+7.35%)
Jan 29, 2014 5.170 5.170 4.750 4.760 420,504 -0.25(-4.99%)
Jan 28, 2014 4.700 5.114 4.700 5.010 334,396 +0.31(+6.60%)
Jan 27, 2014 4.860 4.900 4.650 4.700 283,775 -0.22(-4.47%)
Jan 24, 2014 5.000 5.020 4.850 4.920 549,222 -0.11(-2.19%)
Jan 23, 2014 5.050 5.050 5.010 5.030 108,149 -0.04(-0.79%)
Jan 22, 2014 5.100 5.120 5.020 5.070 91,153 -0.01(-0.20%)
Jan 21, 2014 5.180 5.180 5.043 5.080 188,607 -0.03(-0.59%)
Jan 17, 2014 5.040 5.110 5.110 5.110 141,100 +0.04(+0.79%)
Jan 16, 2014 5.020 5.070 5.000 5.070 196,021 +0.04(+0.80%)
Jan 15, 2014 5.110 5.150 5.010 5.030 139,364 -0.08(-1.57%)
Jan 14, 2014 5.070 5.150 5.000 5.110 139,629 +0.08(+1.59%)
Jan 13, 2014 5.140 5.182 5.000 5.030 210,661 -0.13(-2.52%)
Jan 10, 2014 5.260 5.260 5.130 5.160 242,474 -0.04(-0.77%)
Jan 09, 2014 5.220 5.290 5.120 5.200 263,231 -0.02(-0.38%)
Jan 08, 2014 5.320 5.320 5.200 5.220 104,610 -0.09(-1.69%)
Jan 07, 2014 5.320 5.350 5.279 5.310 108,176 +0.01(+0.19%)
Jan 06, 2014 5.260 5.330 5.160 5.300 126,401 +0.08(+1.53%)
Jan 03, 2014 5.330 5.330 5.120 5.220 304,884 -0.07(-1.32%)
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.