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 (%)
Feb 29, 2024 10.36 10.51 10.31 10.42 278,587 +0.29(+2.86%)
Feb 28, 2024 10.25 10.38 10.05 10.13 330,695 -0.17(-1.65%)
Feb 27, 2024 10.09 10.53 10.09 10.30 359,534 +0.27(+2.69%)
Feb 26, 2024 10.04 10.23 10.00 10.03 277,427 -0.07(-0.69%)
Feb 23, 2024 10.25 10.30 9.920 10.10 314,421 -0.15(-1.46%)
Feb 22, 2024 10.31 10.48 9.950 10.25 706,592 -0.14(-1.35%)
Feb 21, 2024 10.35 10.51 10.20 10.39 634,047 +0.00(+0.00%)
Feb 20, 2024 9.610 10.45 9.482 10.39 655,501 +0.69(+7.11%)
Feb 16, 2024 9.900 9.900 9.650 9.700 516,403 -0.30(-3.00%)
Feb 15, 2024 9.710 10.16 9.631 10.00 481,924 +0.35(+3.63%)
Feb 14, 2024 9.290 9.670 9.110 9.650 411,858 +0.52(+5.70%)
Feb 13, 2024 9.210 9.274 8.870 9.130 768,008 -0.55(-5.68%)
Feb 12, 2024 9.300 9.780 9.280 9.680 811,608 +0.43(+4.65%)
Feb 09, 2024 9.300 9.420 9.170 9.250 743,624 -0.05(-0.54%)
Feb 08, 2024 9.660 9.900 9.290 9.300 824,096 -0.45(-4.62%)
Feb 07, 2024 10.22 10.29 9.680 9.750 813,792 -0.39(-3.85%)
Feb 06, 2024 10.00 10.21 9.920 10.14 350,027 +0.05(+0.50%)
Feb 05, 2024 10.18 10.39 10.03 10.09 441,415 -0.30(-2.89%)
Feb 02, 2024 10.15 10.61 9.710 10.39 755,338 -0.04(-0.38%)
Feb 01, 2024 9.970 10.69 9.590 10.43 1,478,076 +0.03(+0.29%)
Jan 31, 2024 10.55 10.75 10.31 10.40 654,380 -0.27(-2.53%)
Jan 30, 2024 10.72 10.74 10.50 10.67 456,353 -0.09(-0.84%)
Jan 29, 2024 10.73 10.76 10.47 10.76 301,399 +0.04(+0.37%)
Jan 26, 2024 10.86 10.93 10.65 10.72 372,733 -0.04(-0.37%)
Jan 25, 2024 10.74 10.81 10.60 10.76 246,793 +0.16(+1.51%)
Jan 24, 2024 11.03 11.06 10.59 10.60 280,202 -0.28(-2.57%)
Jan 23, 2024 11.15 11.19 10.83 10.88 262,202 -0.17(-1.54%)
Jan 22, 2024 10.72 11.22 10.69 11.05 429,949 +0.40(+3.76%)
Jan 19, 2024 10.69 10.78 10.41 10.65 439,178 +0.04(+0.38%)
Jan 18, 2024 10.35 10.63 10.23 10.61 301,251 +0.31(+3.01%)
Jan 17, 2024 9.760 10.32 9.760 10.30 225,475 +0.31(+3.10%)
Jan 16, 2024 10.00 10.08 9.730 9.990 342,277 -0.05(-0.50%)
Jan 12, 2024 10.09 10.25 9.930 10.04 285,708 +0.09(+0.90%)
Jan 11, 2024 10.12 10.23 9.930 9.950 355,001 -0.21(-2.07%)
Jan 10, 2024 10.10 10.24 10.05 10.16 261,356 +0.06(+0.59%)
Jan 09, 2024 10.17 10.26 10.00 10.10 360,057 -0.19(-1.85%)
Jan 08, 2024 10.00 10.39 9.950 10.29 429,294 +0.31(+3.11%)
Jan 05, 2024 9.640 10.10 9.580 9.980 599,723 +0.23(+2.36%)
Jan 04, 2024 10.06 10.12 9.730 9.750 440,734 -0.33(-3.27%)
Jan 03, 2024 10.38 10.44 10.06 10.08 413,788 -0.43(-4.09%)
Jan 02, 2024 10.66 10.81 10.19 10.51 571,994 -0.27(-2.50%)
Dec 29, 2023 11.00 11.07 10.72 10.78 340,985 -0.26(-2.36%)
Dec 28, 2023 11.20 11.21 11.04 11.04 272,501 -0.16(-1.43%)
Dec 27, 2023 11.27 11.38 11.07 11.20 429,614 -0.09(-0.80%)
Dec 26, 2023 10.93 11.39 10.89 11.29 375,605 +0.45(+4.15%)
Dec 22, 2023 10.64 11.03 10.61 10.84 306,978 +0.20(+1.88%)
Dec 21, 2023 10.51 10.71 10.49 10.64 331,644 +0.32(+3.10%)
Dec 20, 2023 10.52 10.71 10.22 10.32 412,303 -0.29(-2.73%)
Dec 19, 2023 10.16 10.65 10.16 10.61 407,872 +0.48(+4.74%)
Dec 18, 2023 10.18 10.36 10.01 10.13 393,626 -0.03(-0.30%)
Dec 15, 2023 10.17 10.29 9.950 10.16 677,693 +0.03(+0.30%)
Dec 14, 2023 10.03 10.28 10.03 10.13 415,814 +0.25(+2.53%)
Dec 13, 2023 9.670 9.900 9.300 9.880 431,845 +0.27(+2.81%)
Dec 12, 2023 9.650 9.650 9.400 9.610 232,367 -0.01(-0.10%)
Dec 11, 2023 9.500 9.630 9.340 9.620 237,793 +0.15(+1.58%)
Dec 08, 2023 9.280 9.540 9.280 9.470 290,458 +0.16(+1.72%)
Dec 07, 2023 9.200 9.310 9.080 9.310 268,409 +0.10(+1.09%)
Dec 06, 2023 9.200 9.390 9.150 9.210 224,197 +0.16(+1.77%)
Dec 05, 2023 9.430 9.430 8.950 9.050 368,985 -0.46(-4.84%)
Dec 04, 2023 9.270 9.590 9.250 9.510 414,140 +0.26(+2.81%)
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.