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, 2017 10.25 10.28 10.15 10.20 88,017 -0.05(-0.49%)
Mar 30, 2017 10.25 10.30 10.10 10.25 50,164 +0.10(+0.99%)
Mar 29, 2017 10.05 10.25 10.05 10.15 109,915 +0.05(+0.50%)
Mar 28, 2017 10.05 10.15 9.950 10.10 63,875 +0.00(+0.00%)
Mar 27, 2017 9.850 10.15 9.850 10.10 103,826 +0.10(+1.00%)
Mar 24, 2017 10.35 10.35 9.975 10.00 72,686 -0.30(-2.91%)
Mar 23, 2017 10.05 10.35 10.05 10.30 89,947 +0.25(+2.49%)
Mar 22, 2017 10.30 10.35 9.850 10.05 93,657 -0.25(-2.43%)
Mar 21, 2017 10.40 10.40 10.25 10.30 293,508 +0.00(+0.00%)
Mar 20, 2017 10.35 10.35 10.20 10.30 114,937 +0.05(+0.49%)
Mar 17, 2017 10.05 10.45 10.05 10.25 368,407 +0.05(+0.49%)
Mar 16, 2017 10.35 10.67 10.12 10.20 422,446 +0.60(+6.25%)
Mar 15, 2017 9.400 9.750 9.300 9.600 123,111 +0.20(+2.13%)
Mar 14, 2017 9.650 9.650 9.350 9.400 85,100 -0.25(-2.59%)
Mar 13, 2017 9.700 9.800 9.650 9.650 37,526 +0.00(+0.00%)
Mar 10, 2017 9.750 9.800 9.550 9.650 61,349 +0.00(+0.00%)
Mar 09, 2017 9.700 9.850 9.600 9.650 62,994 -0.05(-0.52%)
Mar 08, 2017 9.750 9.950 9.650 9.700 67,325 +0.00(+0.00%)
Mar 07, 2017 9.700 9.750 9.600 9.700 58,597 -0.05(-0.51%)
Mar 06, 2017 9.800 9.850 9.600 9.750 95,487 -0.10(-1.02%)
Mar 03, 2017 9.950 10.20 9.800 9.850 72,899 -0.05(-0.51%)
Mar 02, 2017 10.20 10.20 9.875 9.900 95,479 -0.30(-2.94%)
Mar 01, 2017 10.10 10.25 10.00 10.20 135,461 +0.20(+2.00%)
Feb 28, 2017 10.15 10.18 9.800 10.00 183,039 -0.20(-1.96%)
Feb 27, 2017 10.15 10.30 10.10 10.20 130,074 +0.05(+0.49%)
Feb 24, 2017 10.10 10.25 10.10 10.15 155,610 -0.05(-0.49%)
Feb 23, 2017 10.25 10.25 10.05 10.20 104,009 +0.00(+0.00%)
Feb 22, 2017 10.05 10.25 9.950 10.20 98,581 +0.10(+0.99%)
Feb 21, 2017 10.00 10.15 9.750 10.10 217,147 +0.10(+1.00%)
Feb 17, 2017 10.00 10.00 10.00 0 +0.05(+0.50%)
Feb 16, 2017 10.05 10.15 9.950 9.950 176,081 -0.15(-1.49%)
Feb 15, 2017 10.15 10.30 10.05 10.10 123,853 -0.15(-1.46%)
Feb 14, 2017 10.00 10.30 9.975 10.25 228,869 +0.20(+1.99%)
Feb 13, 2017 10.10 10.20 10.00 10.05 175,781 +0.05(+0.50%)
Feb 10, 2017 10.00 10.10 9.940 10.00 199,343 -0.05(-0.50%)
Feb 09, 2017 9.600 10.10 9.550 10.05 174,135 +0.50(+5.24%)
Feb 08, 2017 9.700 9.750 9.500 9.550 181,129 -0.20(-2.05%)
Feb 07, 2017 9.550 9.875 9.500 9.750 247,046 +0.20(+2.09%)
Feb 06, 2017 9.450 9.750 9.350 9.550 262,386 +0.05(+0.53%)
Feb 03, 2017 9.500 9.750 9.400 9.500 278,839 +0.05(+0.53%)
Feb 02, 2017 9.200 9.600 9.200 9.450 546,894 +0.20(+2.16%)
Feb 01, 2017 9.050 9.450 9.033 9.250 486,088 +0.25(+2.78%)
Jan 31, 2017 9.450 9.475 8.670 9.000 630,906 -0.65(-6.74%)
Jan 30, 2017 9.850 9.850 9.550 9.650 179,515 -0.20(-2.03%)
Jan 27, 2017 10.05 10.05 9.850 9.850 85,048 -0.10(-1.01%)
Jan 26, 2017 10.10 10.10 9.950 9.950 81,127 -0.20(-1.97%)
Jan 25, 2017 10.00 10.25 10.00 10.15 118,277 +0.20(+2.01%)
Jan 24, 2017 9.550 10.00 9.450 9.950 142,358 +0.40(+4.19%)
Jan 23, 2017 9.950 10.10 9.550 9.550 198,415 -0.40(-4.02%)
Jan 20, 2017 10.00 10.10 9.850 9.950 217,756 +0.00(+0.00%)
Jan 19, 2017 10.10 10.15 9.850 9.950 106,729 -0.15(-1.49%)
Jan 18, 2017 10.20 10.20 9.950 10.10 153,730 +0.00(+0.00%)
Jan 17, 2017 10.40 10.40 10.05 10.10 153,200 -0.25(-2.42%)
Jan 13, 2017 10.35 10.35 10.35 0 +0.10(+0.98%)
Jan 12, 2017 10.65 10.65 10.25 10.25 124,437 -0.40(-3.76%)
Jan 11, 2017 10.75 10.75 10.50 10.65 133,266 -0.10(-0.93%)
Jan 10, 2017 10.70 10.80 10.45 10.75 240,949 +0.10(+0.94%)
Jan 09, 2017 10.55 10.70 10.50 10.65 98,167 +0.10(+0.95%)
Jan 06, 2017 11.00 11.00 10.45 10.55 145,307 -0.35(-3.21%)
Jan 05, 2017 11.00 11.03 10.82 10.90 127,477 -0.15(-1.36%)
Jan 04, 2017 10.90 11.05 10.80 11.05 89,477 +0.25(+2.31%)
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.