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, 2009 2.120 2.120 1.800 2.070 88,448 -0.01(-0.48%)
Mar 30, 2009 2.060 2.180 1.830 2.080 90,092 -0.19(-8.37%)
Mar 26, 2009 2.040 2.270 2.010 2.270 174,460 +0.27(+13.50%)
Mar 25, 2009 1.900 2.030 1.830 2.000 103,882 +0.13(+6.95%)
Mar 24, 2009 2.010 2.010 1.870 1.870 65,166 -0.18(-8.78%)
Mar 23, 2009 1.990 2.100 1.950 2.050 277,093 +0.00(+0.00%)
Mar 20, 2009 1.980 2.050 1.870 2.050 211,930 +0.09(+4.59%)
Mar 19, 2009 2.000 2.040 1.920 1.960 83,771 -0.03(-1.51%)
Mar 18, 2009 2.020 2.100 1.940 1.990 462,360 -0.03(-1.49%)
Mar 17, 2009 1.830 2.030 1.820 2.020 193,864 +0.18(+9.78%)
Mar 16, 2009 1.790 2.050 1.790 1.840 141,018 +0.08(+4.55%)
Mar 13, 2009 1.610 1.790 1.560 1.760 153,727 +0.16(+10.00%)
Mar 12, 2009 1.340 1.610 1.300 1.600 210,536 +0.26(+19.40%)
Mar 11, 2009 1.460 1.590 1.330 1.340 338,245 -0.06(-4.29%)
Mar 10, 2009 1.320 1.480 1.210 1.400 211,750 +0.11(+8.53%)
Mar 09, 2009 1.380 1.430 1.250 1.290 323,886 -0.08(-5.84%)
Mar 06, 2009 1.260 1.390 1.260 1.370 290,627 +0.12(+9.60%)
Mar 05, 2009 1.200 1.300 1.150 1.250 232,877 +0.02(+1.63%)
Mar 04, 2009 0.9500 1.260 0.9200 1.230 476,423 +0.03(+2.50%)
Mar 02, 2009 1.310 1.360 1.200 1.200 100,030 -0.13(-9.77%)
Feb 27, 2009 1.310 1.430 1.310 1.330 80,899 -0.01(-0.75%)
Feb 26, 2009 1.420 1.450 1.340 1.340 198,237 -0.06(-4.29%)
Feb 25, 2009 1.580 1.580 1.400 1.400 362,438 -0.19(-11.95%)
Feb 24, 2009 1.790 1.810 1.550 1.590 685,591 -0.12(-7.02%)
Feb 23, 2009 1.930 2.070 1.680 1.710 233,111 -0.22(-11.40%)
Feb 20, 2009 2.000 2.090 1.900 1.930 136,723 -0.10(-4.93%)
Feb 19, 2009 2.150 2.220 2.020 2.030 219,997 -0.08(-3.79%)
Feb 18, 2009 2.150 2.220 2.050 2.110 226,553 -0.04(-1.86%)
Feb 17, 2009 2.340 2.360 2.140 2.150 131,732 -0.24(-10.04%)
Feb 13, 2009 2.310 2.440 2.310 2.390 83,330 +0.07(+3.02%)
Feb 12, 2009 2.290 2.350 2.280 2.320 107,499 +0.02(+0.87%)
Feb 11, 2009 2.340 2.350 2.280 2.300 114,582 -0.01(-0.43%)
Feb 10, 2009 2.480 2.520 2.290 2.310 90,937 -0.20(-7.97%)
Feb 09, 2009 2.580 2.580 2.450 2.510 108,566 -0.02(-0.79%)
Feb 06, 2009 2.450 2.580 2.410 2.530 169,243 +0.08(+3.27%)
Feb 05, 2009 2.380 2.450 2.300 2.450 154,684 +0.06(+2.51%)
Feb 04, 2009 2.450 2.470 2.320 2.390 146,280 -0.05(-2.05%)
Feb 03, 2009 2.460 2.570 2.380 2.440 275,469 +0.06(+2.52%)
Feb 02, 2009 2.520 2.570 2.230 2.380 441,759 -0.13(-5.18%)
Jan 30, 2009 2.930 2.970 2.500 2.510 719,756 -0.52(-17.16%)
Jan 29, 2009 3.270 3.270 2.790 3.030 381,680 -0.66(-17.89%)
Jan 28, 2009 3.500 3.750 3.465 3.690 68,437 +0.24(+6.96%)
Jan 27, 2009 3.540 3.560 3.440 3.450 56,371 -0.09(-2.54%)
Jan 26, 2009 3.470 3.680 3.330 3.540 67,850 +0.09(+2.61%)
Jan 23, 2009 3.330 3.510 3.240 3.450 141,701 -0.03(-0.86%)
Jan 22, 2009 3.710 3.750 3.360 3.480 60,392 -0.31(-8.18%)
Jan 21, 2009 3.380 3.810 3.360 3.790 90,208 +0.45(+13.47%)
Jan 20, 2009 3.560 3.720 3.340 3.340 99,425 -0.29(-7.99%)
Jan 16, 2009 3.650 3.710 3.390 3.630 107,909 -0.07(-1.89%)
Jan 15, 2009 3.120 3.700 3.030 3.700 125,922 +0.53(+16.72%)
Jan 14, 2009 3.400 3.520 3.100 3.170 218,539 -0.28(-8.12%)
Jan 13, 2009 3.550 3.640 3.410 3.450 145,449 -0.11(-3.09%)
Jan 12, 2009 3.810 3.870 3.500 3.560 112,662 -0.23(-6.07%)
Jan 09, 2009 4.050 4.090 3.790 3.790 153,349 -0.27(-6.65%)
Jan 08, 2009 3.840 4.180 3.770 4.060 79,873 +0.14(+3.57%)
Jan 07, 2009 4.010 4.110 3.800 3.920 84,675 -0.15(-3.69%)
Jan 06, 2009 3.940 4.170 3.890 4.070 78,106 +0.19(+4.90%)
Jan 05, 2009 3.970 3.970 3.780 3.880 72,131 +0.04(+1.04%)
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.