Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.900 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2006 5.240 5.290 5.240 5.260 115,277 +0.00(+0.00%)
Sep 28, 2006 5.280 5.300 5.210 5.260 138,360 +0.03(+0.57%)
Sep 27, 2006 5.170 5.280 5.170 5.230 128,477 +0.03(+0.58%)
Sep 26, 2006 5.350 5.350 5.170 5.200 117,148 -0.12(-2.26%)
Sep 25, 2006 5.180 5.340 5.160 5.320 140,120 +0.17(+3.30%)
Sep 22, 2006 5.390 5.390 5.150 5.150 93,261 -0.28(-5.16%)
Sep 21, 2006 5.450 5.530 5.410 5.430 263,432 +0.01(+0.18%)
Sep 20, 2006 5.340 5.440 5.260 5.420 105,649 +0.14(+2.65%)
Sep 19, 2006 5.410 5.450 5.250 5.280 172,655 -0.13(-2.40%)
Sep 18, 2006 5.110 5.410 5.110 5.410 142,562 +0.29(+5.66%)
Sep 15, 2006 5.320 5.337 5.110 5.120 314,797 -0.17(-3.21%)
Sep 14, 2006 5.290 5.370 5.210 5.290 189,975 -0.07(-1.31%)
Sep 13, 2006 5.360 5.520 5.290 5.360 289,737 -0.03(-0.56%)
Sep 12, 2006 5.140 5.540 5.130 5.390 339,604 +0.25(+4.86%)
Sep 11, 2006 4.940 5.140 4.910 5.140 121,107 +0.19(+3.84%)
Sep 08, 2006 4.910 4.950 4.780 4.950 121,356 +0.08(+1.64%)
Sep 07, 2006 4.840 4.930 4.840 4.870 138,100 -0.05(-1.02%)
Sep 06, 2006 4.980 4.990 4.860 4.920 94,815 -0.03(-0.61%)
Sep 05, 2006 4.750 5.000 4.740 4.950 195,437 +0.23(+4.87%)
Sep 01, 2006 4.600 4.730 4.590 4.720 91,042 +0.11(+2.39%)
Aug 31, 2006 4.630 4.740 4.570 4.610 135,575 +0.03(+0.66%)
Aug 30, 2006 4.640 4.650 4.570 4.580 111,610 +0.02(+0.44%)
Aug 29, 2006 4.390 4.580 4.390 4.560 120,811 +0.15(+3.40%)
Aug 28, 2006 4.400 4.460 4.350 4.410 107,662 +0.06(+1.38%)
Aug 25, 2006 4.420 4.500 4.330 4.350 177,754 -0.11(-2.47%)
Aug 24, 2006 4.560 4.620 4.430 4.460 248,797 -0.07(-1.55%)
Aug 23, 2006 4.630 4.730 4.520 4.530 405,429 -0.11(-2.37%)
Aug 22, 2006 4.600 4.700 4.600 4.640 230,831 +0.02(+0.43%)
Aug 21, 2006 4.810 4.850 4.620 4.620 153,095 -0.18(-3.75%)
Aug 18, 2006 4.640 4.800 4.510 4.800 407,089 +0.19(+4.12%)
Aug 17, 2006 4.600 4.700 4.510 4.610 209,053 -0.01(-0.22%)
Aug 16, 2006 4.660 4.730 4.570 4.620 223,443 -0.03(-0.65%)
Aug 15, 2006 4.770 4.770 4.580 4.650 199,282 -0.04(-0.85%)
Aug 14, 2006 4.770 4.940 4.670 4.690 234,325 -0.07(-1.47%)
Aug 11, 2006 5.050 5.050 4.740 4.760 260,122 -0.29(-5.74%)
Aug 10, 2006 5.410 5.410 5.000 5.050 778,894 -0.80(-13.68%)
Aug 09, 2006 5.770 6.080 5.770 5.850 174,784 +0.15(+2.63%)
Aug 08, 2006 5.650 5.790 5.610 5.700 68,504 +0.07(+1.24%)
Aug 07, 2006 5.730 5.760 5.600 5.630 73,939 -0.09(-1.57%)
Aug 04, 2006 5.770 5.930 5.690 5.720 90,697 +0.01(+0.18%)
Aug 03, 2006 5.520 6.070 5.480 5.710 302,885 +0.13(+2.33%)
Aug 02, 2006 5.640 5.670 5.490 5.580 161,999 -0.01(-0.18%)
Aug 01, 2006 5.670 5.720 5.490 5.590 181,109 -0.13(-2.27%)
Jul 31, 2006 5.610 5.740 5.550 5.720 112,774 +0.13(+2.33%)
Jul 28, 2006 5.530 5.630 5.470 5.590 92,612 +0.12(+2.19%)
Jul 27, 2006 5.580 5.630 5.360 5.470 89,839 -0.11(-1.97%)
Jul 26, 2006 5.540 5.700 5.420 5.580 89,018 -0.01(-0.18%)
Jul 25, 2006 5.500 5.730 5.420 5.590 98,014 +0.11(+2.01%)
Jul 24, 2006 5.630 5.680 5.360 5.480 119,266 -0.15(-2.66%)
Jul 21, 2006 5.500 5.640 5.290 5.630 95,183 +0.12(+2.18%)
Jul 20, 2006 6.020 6.080 5.500 5.510 109,822 -0.52(-8.62%)
Jul 19, 2006 5.580 6.040 5.580 6.030 128,629 +0.43(+7.68%)
Jul 18, 2006 5.690 5.870 5.550 5.600 93,657 -0.04(-0.71%)
Jul 17, 2006 5.730 5.840 5.550 5.640 67,127 -0.12(-2.08%)
Jul 14, 2006 5.650 5.820 5.510 5.760 168,884 +0.10(+1.77%)
Jul 13, 2006 5.790 5.830 5.660 5.660 108,924 -0.15(-2.58%)
Jul 12, 2006 5.900 6.000 5.810 5.810 145,537 -0.08(-1.36%)
Jul 11, 2006 5.740 6.100 5.740 5.890 355,183 +0.26(+4.62%)
Jul 10, 2006 5.650 5.650 5.550 5.630 121,526 -0.02(-0.35%)
Jul 07, 2006 5.670 5.680 5.620 5.650 87,252 -0.05(-0.88%)
Jul 06, 2006 5.810 5.840 5.690 5.700 312,833 -0.12(-2.06%)
Jul 05, 2006 5.780 5.890 5.720 5.820 286,732 -0.06(-1.02%)
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.