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 28, 2024 10.88 11.02 10.70 10.83 558,052 -0.09(-0.82%)
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%)
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%)
Dec 01, 2023 8.800 9.330 8.670 9.250 392,360 +0.42(+4.76%)
Nov 30, 2023 8.810 8.870 8.650 8.830 233,445 +0.01(+0.11%)
Nov 29, 2023 8.690 8.950 8.560 8.820 191,592 +0.23(+2.68%)
Nov 28, 2023 8.680 8.680 8.400 8.590 370,455 -0.10(-1.15%)
Nov 27, 2023 8.800 8.870 8.630 8.690 284,565 -0.11(-1.25%)
Nov 24, 2023 8.590 8.840 8.590 8.800 118,935 +0.16(+1.85%)
Nov 22, 2023 8.660 8.760 8.490 8.640 256,820 +0.02(+0.23%)
Nov 21, 2023 8.710 8.710 8.525 8.620 220,166 -0.10(-1.15%)
Nov 20, 2023 8.690 8.900 8.653 8.720 321,385 -0.06(-0.68%)
Nov 17, 2023 8.570 8.830 8.570 8.780 306,321 +0.33(+3.91%)
Nov 16, 2023 8.670 8.750 8.370 8.450 431,227 -0.23(-2.65%)
Nov 15, 2023 8.730 8.980 8.660 8.680 459,335 -0.01(-0.12%)
Nov 14, 2023 8.390 8.770 8.350 8.690 406,386 +0.69(+8.62%)
Nov 13, 2023 8.150 8.150 7.900 8.000 307,646 -0.17(-2.08%)
Nov 10, 2023 8.320 8.360 8.080 8.170 291,773 -0.14(-1.68%)
Nov 09, 2023 8.440 8.520 8.215 8.310 278,591 -0.09(-1.07%)
Nov 08, 2023 8.370 8.430 8.150 8.400 567,975 +0.00(+0.00%)
Nov 07, 2023 8.520 8.600 8.358 8.400 441,163 -0.12(-1.41%)
Nov 06, 2023 8.780 8.860 8.340 8.520 499,012 -0.28(-3.18%)
Nov 03, 2023 8.700 9.000 8.620 8.800 574,123 +0.16(+1.85%)
Nov 02, 2023 8.700 8.740 7.810 8.640 826,063 +0.91(+11.77%)
Nov 01, 2023 7.510 7.770 7.210 7.730 594,602 +0.22(+2.93%)
Oct 31, 2023 7.290 7.535 7.250 7.510 407,987 +0.20(+2.74%)
Oct 30, 2023 7.140 7.355 7.035 7.310 310,624 +0.21(+2.96%)
Oct 27, 2023 7.330 7.340 7.050 7.100 325,046 -0.17(-2.34%)
Oct 26, 2023 7.240 7.380 7.060 7.270 236,691 +0.01(+0.14%)
Oct 25, 2023 7.210 7.300 6.890 7.260 297,831 +0.02(+0.28%)
Oct 24, 2023 7.370 7.550 7.175 7.240 274,520 -0.07(-0.96%)
Oct 23, 2023 7.510 7.555 7.280 7.310 302,188 -0.26(-3.43%)
Oct 20, 2023 7.490 7.610 7.375 7.570 449,275 +0.08(+1.07%)
Oct 19, 2023 7.500 7.580 7.385 7.490 307,649 -0.06(-0.79%)
Oct 18, 2023 7.560 7.660 7.500 7.550 297,216 -0.04(-0.53%)
Oct 17, 2023 7.210 7.690 7.210 7.590 783,894 +0.33(+4.55%)
Oct 16, 2023 7.010 7.280 6.890 7.260 389,581 +0.36(+5.22%)
Oct 13, 2023 6.850 6.910 6.680 6.900 214,195 +0.05(+0.73%)
Oct 12, 2023 7.030 7.030 6.650 6.850 375,340 -0.17(-2.42%)
Oct 11, 2023 7.010 7.090 6.970 7.020 215,550 +0.01(+0.14%)
Oct 10, 2023 6.900 7.140 6.890 7.010 333,766 +0.18(+2.64%)
Oct 09, 2023 6.760 6.860 6.440 6.830 440,455 -0.01(-0.15%)
Oct 06, 2023 6.760 6.965 6.670 6.840 438,480 +0.08(+1.18%)
Oct 05, 2023 6.820 6.855 6.570 6.760 607,637 -0.11(-1.60%)
Oct 04, 2023 6.930 7.040 6.810 6.870 345,611 -0.06(-0.87%)
Oct 03, 2023 7.020 7.020 6.810 6.930 290,848 -0.17(-2.39%)
Oct 02, 2023 6.990 7.120 6.985 7.100 362,343 +0.10(+1.43%)
Sep 29, 2023 7.010 7.025 6.865 7.000 376,686 +0.09(+1.30%)
Sep 28, 2023 6.620 6.930 6.565 6.910 707,488 +0.28(+4.22%)
Sep 27, 2023 6.640 6.780 6.530 6.630 341,870 +0.04(+0.61%)
Sep 26, 2023 6.650 6.700 6.440 6.590 521,159 -0.15(-2.23%)
Sep 25, 2023 6.540 6.770 6.645 6.740 481,543 +0.16(+2.43%)
Sep 22, 2023 6.460 6.640 6.440 6.580 551,607 +0.18(+2.81%)
Sep 21, 2023 6.410 6.450 6.270 6.400 456,456 -0.12(-1.84%)
Sep 20, 2023 6.550 6.730 6.390 6.520 651,440 -0.03(-0.46%)
Sep 19, 2023 6.870 6.920 6.520 6.550 491,800 -0.33(-4.80%)
Sep 18, 2023 7.050 7.160 6.865 6.880 361,685 -0.15(-2.13%)
Sep 15, 2023 7.250 7.250 6.940 7.030 377,016 -0.24(-3.30%)
Sep 14, 2023 7.020 7.440 7.020 7.270 505,080 +0.33(+4.76%)
Sep 13, 2023 7.180 7.270 6.915 6.940 399,994 -0.20(-2.80%)
Sep 12, 2023 7.060 7.440 7.000 7.140 643,129 +0.10(+1.42%)
Sep 11, 2023 6.635 7.130 6.635 7.040 946,105 +0.70(+10.95%)
Sep 08, 2023 6.040 6.390 6.000 6.345 796,508 +0.25(+4.19%)
Sep 07, 2023 6.340 6.340 5.975 6.090 905,433 -0.25(-3.94%)
Sep 06, 2023 6.560 6.690 6.200 6.340 740,900 -0.23(-3.43%)
Sep 05, 2023 7.030 7.030 6.550 6.565 929,048 -0.51(-7.27%)
Sep 01, 2023 7.600 7.670 7.000 7.080 903,090 -0.45(-5.98%)
Aug 31, 2023 7.300 8.420 7.300 7.530 1,342,831 +0.55(+7.88%)
Aug 30, 2023 7.180 7.310 6.950 6.980 780,992 -0.17(-2.38%)
Aug 29, 2023 7.170 7.210 7.040 7.150 454,059 -0.05(-0.69%)
Aug 28, 2023 7.270 7.400 7.190 7.200 360,321 -0.02(-0.28%)
Aug 25, 2023 7.160 7.335 7.039 7.220 478,567 +0.06(+0.84%)
Aug 24, 2023 7.410 7.430 7.130 7.160 200,587 -0.30(-4.02%)
Aug 23, 2023 7.370 7.490 7.244 7.460 198,802 +0.05(+0.67%)
Aug 22, 2023 7.590 7.600 7.351 7.410 258,522 -0.18(-2.37%)
Aug 21, 2023 7.740 7.770 7.520 7.590 253,609 -0.10(-1.30%)
Aug 18, 2023 7.650 7.750 7.570 7.690 326,793 -0.01(-0.13%)
Aug 17, 2023 7.730 7.820 7.630 7.700 322,172 -0.01(-0.13%)
Aug 16, 2023 7.670 7.820 7.610 7.710 308,141 +0.01(+0.13%)
Aug 15, 2023 8.000 8.070 7.685 7.700 511,293 -0.40(-4.94%)
Aug 14, 2023 8.260 8.330 7.930 8.100 373,054 -0.17(-2.06%)
Aug 11, 2023 8.080 8.280 8.030 8.270 343,148 +0.19(+2.35%)
Aug 10, 2023 8.390 8.580 8.080 8.080 321,700 -0.28(-3.35%)
Aug 09, 2023 8.350 8.410 8.180 8.360 336,500 +0.03(+0.36%)
Aug 08, 2023 8.190 8.400 8.056 8.330 395,782 +0.06(+0.73%)
Aug 07, 2023 8.600 8.600 8.100 8.270 365,944 -0.28(-3.27%)
Aug 04, 2023 8.620 8.760 8.535 8.550 284,199 -0.07(-0.81%)
Aug 03, 2023 8.370 8.650 8.190 8.620 259,332 +0.25(+2.99%)
Aug 02, 2023 8.420 8.665 8.350 8.370 376,911 -0.17(-1.99%)
Aug 01, 2023 8.590 8.650 8.400 8.540 340,260 -0.14(-1.61%)
Jul 31, 2023 8.230 8.800 8.230 8.680 555,616 +0.45(+5.47%)
Jul 28, 2023 8.150 8.350 8.150 8.230 310,617 +0.15(+1.86%)
Jul 27, 2023 8.410 8.410 7.980 8.080 467,240 -0.28(-3.35%)
Jul 26, 2023 8.130 8.400 8.130 8.360 351,850 +0.23(+2.83%)
Jul 25, 2023 8.000 8.170 7.920 8.130 426,560 +0.13(+1.63%)
Jul 24, 2023 7.790 8.010 7.710 8.000 290,654 +0.18(+2.30%)
Jul 21, 2023 7.900 7.950 7.790 7.820 359,592 +0.00(+0.06%)
Jul 20, 2023 7.980 7.985 7.765 7.815 229,261 -0.17(-2.07%)
Jul 19, 2023 8.020 8.035 7.780 7.980 316,047 +0.03(+0.38%)
Jul 18, 2023 7.770 8.140 7.770 7.950 435,084 +0.20(+2.58%)
Jul 17, 2023 7.780 7.800 7.646 7.750 353,943 -0.02(-0.26%)
Jul 14, 2023 8.040 8.060 7.670 7.770 360,815 -0.33(-4.07%)
Jul 13, 2023 7.950 8.227 7.880 8.100 428,543 +0.19(+2.40%)
Jul 12, 2023 7.850 7.990 7.750 7.910 403,915 +0.24(+3.13%)
Jul 11, 2023 7.590 7.695 7.480 7.670 262,781 +0.15(+1.99%)
Jul 10, 2023 7.570 7.745 7.480 7.520 354,584 -0.12(-1.57%)
Jul 07, 2023 7.570 7.750 7.510 7.640 454,338 +0.10(+1.33%)
Jul 06, 2023 7.520 7.660 7.410 7.540 352,213 -0.11(-1.44%)
Jul 05, 2023 7.980 7.980 7.620 7.650 527,252 -0.35(-4.37%)
Jul 03, 2023 7.850 8.090 7.775 8.000 263,785 +0.20(+2.56%)
Jun 30, 2023 8.380 8.420 7.690 7.800 780,316 -0.51(-6.14%)
Jun 29, 2023 8.070 8.380 8.070 8.310 312,145 +0.23(+2.85%)
Jun 28, 2023 7.980 8.090 7.910 8.080 275,668 +0.05(+0.62%)
Jun 27, 2023 7.740 8.110 7.720 8.030 314,944 +0.31(+4.02%)
Jun 26, 2023 7.590 7.790 7.525 7.720 420,325 +0.13(+1.71%)
Jun 23, 2023 7.650 7.720 7.485 7.590 706,772 -0.16(-2.06%)
Jun 22, 2023 7.770 7.870 7.640 7.750 357,914 -0.04(-0.51%)
Jun 21, 2023 7.790 7.980 7.760 7.790 373,144 -0.03(-0.38%)
Jun 20, 2023 7.790 7.880 7.660 7.820 744,222 -0.09(-1.14%)
Jun 16, 2023 8.120 8.484 7.855 7.910 488,056 -0.12(-1.49%)
Jun 15, 2023 7.840 8.060 7.810 8.030 411,392 +0.11(+1.39%)
May 08, 2023 7.990 8.020 7.570 7.920 917,670 +0.00(+0.00%)
May 05, 2023 7.640 7.950 7.550 7.920 787,774 +0.41(+5.46%)
May 04, 2023 8.170 8.170 7.490 7.510 821,888 -0.62(-7.63%)
May 03, 2023 8.150 8.370 7.990 8.130 774,533 -0.01(-0.12%)
May 02, 2023 8.650 8.725 8.120 8.140 961,049 -0.52(-6.00%)
May 01, 2023 9.170 9.410 8.590 8.660 1,006,375 -0.55(-5.97%)
Apr 28, 2023 9.180 9.430 9.110 9.210 985,464 +0.06(+0.66%)
Apr 27, 2023 9.290 9.310 9.105 9.150 463,049 -0.00(-0.05%)
Apr 26, 2023 9.470 9.550 9.040 9.155 500,110 -0.23(-2.45%)
Apr 25, 2023 10.30 10.30 9.220 9.385 798,143 -1.05(-10.11%)
Apr 24, 2023 10.76 10.76 10.36 10.44 290,648 -0.32(-2.97%)
Apr 21, 2023 10.74 10.82 10.59 10.76 250,792 -0.01(-0.09%)
Apr 20, 2023 11.03 11.06 10.70 10.77 354,625 -0.36(-3.23%)
Apr 19, 2023 11.09 11.21 10.96 11.13 242,571 -0.10(-0.89%)
Apr 18, 2023 11.35 11.45 11.03 11.23 475,252 -0.02(-0.18%)
Apr 17, 2023 11.43 11.49 11.15 11.25 362,186 -0.13(-1.14%)
Apr 14, 2023 11.47 11.62 11.32 11.38 317,367 -0.06(-0.52%)
Apr 13, 2023 11.62 11.62 11.28 11.44 344,266 -0.17(-1.46%)
Apr 12, 2023 12.02 12.09 11.57 11.61 269,171 -0.33(-2.76%)
Apr 11, 2023 11.64 11.98 11.62 11.94 480,180 +0.33(+2.84%)
Apr 10, 2023 11.25 11.70 11.20 11.61 428,590 +0.26(+2.29%)
Apr 06, 2023 11.34 11.37 11.17 11.35 224,429 -0.03(-0.26%)
Apr 05, 2023 11.59 11.61 11.33 11.38 374,381 -0.30(-2.57%)
Apr 04, 2023 11.59 11.90 11.51 11.68 466,515 +0.09(+0.78%)
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.