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, 2016 7.670 7.980 7.624 7.880 371,744 +0.24(+3.14%)
Mar 30, 2016 7.290 7.710 7.140 7.640 491,026 +0.44(+6.11%)
Mar 29, 2016 7.360 7.380 6.740 7.200 929,531 -0.25(-3.36%)
Mar 28, 2016 7.800 7.800 7.425 7.450 178,910 -0.33(-4.24%)
Mar 24, 2016 7.150 7.780 7.780 7.780 411,800 +0.56(+7.76%)
Mar 23, 2016 7.460 7.530 7.195 7.220 300,906 -0.29(-3.86%)
Mar 22, 2016 7.630 7.670 7.410 7.510 218,304 -0.12(-1.57%)
Mar 21, 2016 7.640 7.680 7.500 7.630 317,660 -0.02(-0.26%)
Mar 18, 2016 7.930 7.960 7.500 7.650 394,595 -0.28(-3.53%)
Mar 17, 2016 7.820 7.990 7.660 7.930 264,185 +0.08(+1.02%)
Mar 16, 2016 7.710 7.895 7.630 7.850 230,480 +0.09(+1.16%)
Mar 15, 2016 7.820 7.970 7.660 7.760 237,578 -0.07(-0.89%)
Mar 14, 2016 8.010 8.070 7.810 7.830 303,700 -0.23(-2.85%)
Mar 11, 2016 8.060 8.090 7.755 8.060 418,231 +0.03(+0.37%)
Mar 10, 2016 8.110 8.150 7.880 8.030 310,042 +0.00(+0.00%)
Mar 09, 2016 7.990 8.059 7.730 8.030 274,906 +0.11(+1.39%)
Mar 08, 2016 8.080 8.150 7.830 7.920 348,477 -0.23(-2.82%)
Mar 07, 2016 8.050 8.230 7.736 8.150 408,331 +0.15(+1.88%)
Mar 04, 2016 7.540 8.030 7.470 8.000 703,223 +0.46(+6.10%)
Mar 03, 2016 8.150 8.175 7.410 7.540 852,210 -0.65(-7.94%)
Mar 02, 2016 8.060 8.400 7.860 8.190 764,672 +0.19(+2.37%)
Mar 01, 2016 7.800 8.000 7.500 8.000 432,853 +0.19(+2.43%)
Feb 29, 2016 8.120 8.170 7.800 7.810 467,517 -0.37(-4.52%)
Feb 26, 2016 7.990 8.200 7.950 8.180 276,674 +0.22(+2.76%)
Feb 25, 2016 8.110 8.190 7.830 7.960 287,849 -0.15(-1.85%)
Feb 24, 2016 7.990 8.240 7.910 8.110 214,237 +0.05(+0.62%)
Feb 23, 2016 8.030 8.140 8.000 8.060 294,342 +0.03(+0.37%)
Feb 22, 2016 8.150 8.180 7.850 8.030 401,441 -0.11(-1.35%)
Feb 19, 2016 8.240 8.290 8.130 8.140 289,608 -0.14(-1.69%)
Feb 18, 2016 8.060 8.420 7.960 8.280 478,758 +0.21(+2.60%)
Feb 17, 2016 7.910 8.360 7.900 8.070 428,754 +0.22(+2.80%)
Feb 16, 2016 7.550 7.880 7.540 7.850 327,224 +0.32(+4.25%)
Feb 12, 2016 7.660 7.530 7.530 7.530 397,600 -0.07(-0.92%)
Feb 11, 2016 7.500 7.840 7.450 7.600 479,400 -0.01(-0.13%)
Feb 10, 2016 7.250 7.980 7.190 7.610 488,748 +0.43(+5.99%)
Feb 09, 2016 7.010 7.370 7.010 7.180 379,704 +0.09(+1.27%)
Feb 08, 2016 7.470 7.550 7.060 7.090 416,413 -0.43(-5.72%)
Feb 05, 2016 7.760 7.960 7.460 7.520 406,032 -0.27(-3.47%)
Feb 04, 2016 7.530 7.840 7.330 7.790 452,107 +0.24(+3.18%)
Feb 03, 2016 7.490 7.870 7.480 7.550 651,544 +0.14(+1.89%)
Feb 02, 2016 7.180 7.890 7.130 7.410 755,093 +0.10(+1.37%)
Feb 01, 2016 7.120 7.500 6.930 7.310 806,343 +0.20(+2.89%)
Jan 29, 2016 6.380 7.110 6.290 7.105 1,197,388 +0.78(+12.24%)
Jan 28, 2016 6.310 7.499 6.105 6.330 1,511,406 -0.66(-9.44%)
Jan 27, 2016 6.980 7.111 6.880 6.990 383,372 -0.06(-0.85%)
Jan 26, 2016 6.990 7.160 6.930 7.050 255,806 +0.07(+1.00%)
Jan 25, 2016 7.010 7.150 6.830 6.980 402,299 -0.03(-0.43%)
Jan 22, 2016 6.900 7.210 6.900 7.010 312,740 +0.17(+2.49%)
Jan 21, 2016 6.960 7.070 6.750 6.840 368,207 -0.03(-0.36%)
Jan 20, 2016 6.480 6.910 6.310 6.865 516,402 +0.28(+4.17%)
Jan 19, 2016 6.730 6.825 6.500 6.590 393,713 -0.09(-1.35%)
Jan 15, 2016 6.550 6.680 6.680 6.680 317,800 -0.07(-1.04%)
Jan 14, 2016 6.420 6.900 6.385 6.750 331,023 +0.30(+4.65%)
Jan 13, 2016 6.590 6.690 6.360 6.450 498,317 -0.15(-2.27%)
Jan 12, 2016 7.060 7.130 6.500 6.600 340,447 -0.35(-5.04%)
Jan 11, 2016 6.910 7.045 6.700 6.950 327,388 +0.12(+1.76%)
Jan 08, 2016 7.120 7.250 6.790 6.830 303,445 -0.29(-4.07%)
Jan 07, 2016 7.000 7.230 6.950 7.120 649,363 -0.06(-0.84%)
Jan 06, 2016 7.150 7.290 7.100 7.180 211,954 -0.06(-0.83%)
Jan 05, 2016 7.100 7.280 6.960 7.240 294,157 +0.17(+2.40%)
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.