Skip to main content

1-800-Flowers.com (NQ: FLWS )

10.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.89 11.00 10.82 10.92 338,959 +0.12(+1.11%)
Mar 26, 2024 11.10 11.22 10.63 10.80 364,041 -0.29(-2.61%)
Mar 25, 2024 10.93 11.42 10.90 11.09 324,929 +0.33(+3.07%)
Mar 22, 2024 10.92 10.92 10.68 10.76 289,369 -0.21(-1.91%)
Mar 21, 2024 10.85 11.07 10.64 10.97 497,201 +0.18(+1.67%)
Mar 20, 2024 10.35 10.80 10.35 10.79 389,548 +0.43(+4.15%)
Mar 19, 2024 10.24 10.40 10.08 10.36 210,713 +0.00(+0.00%)
Mar 18, 2024 10.27 10.52 10.04 10.36 442,792 +0.13(+1.27%)
Mar 15, 2024 10.07 10.37 10.03 10.23 277,194 +0.08(+0.79%)
Mar 14, 2024 10.30 10.31 10.03 10.15 200,740 -0.21(-2.03%)
Mar 13, 2024 10.35 10.60 10.33 10.36 185,803 +0.02(+0.19%)
Mar 12, 2024 10.25 10.64 10.20 10.34 213,652 +0.14(+1.37%)
Mar 11, 2024 10.19 10.27 10.15 10.20 142,612 -0.02(-0.20%)
Mar 08, 2024 10.15 10.33 10.14 10.22 191,267 +0.11(+1.09%)
Mar 07, 2024 10.07 10.29 10.06 10.11 232,936 +0.14(+1.40%)
Mar 06, 2024 9.940 10.03 9.830 9.970 177,165 +0.06(+0.61%)
Mar 05, 2024 9.930 10.14 9.850 9.910 202,569 -0.12(-1.20%)
Mar 04, 2024 10.29 10.30 9.870 10.03 342,266 -0.24(-2.34%)
Mar 01, 2024 10.40 10.40 10.03 10.27 375,591 -0.15(-1.44%)
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%)
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.