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

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

9.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2003 6.380 6.450 6.250 6.300 99,200 -0.20(-3.08%)
Feb 27, 2003 6.360 6.500 6.310 6.500 49,900 +0.14(+2.20%)
Feb 26, 2003 6.480 6.480 6.290 6.360 53,700 -0.04(-0.63%)
Feb 25, 2003 6.210 6.520 6.150 6.400 74,300 +0.14(+2.24%)
Feb 24, 2003 6.450 6.460 6.180 6.260 35,000 -0.23(-3.54%)
Feb 21, 2003 6.330 6.520 6.280 6.490 36,800 +0.14(+2.22%)
Feb 20, 2003 6.380 6.430 6.180 6.349 31,100 -0.02(-0.33%)
Feb 19, 2003 6.290 6.370 6.100 6.370 85,600 +0.07(+1.11%)
Feb 18, 2003 6.110 6.300 6.100 6.300 99,700 +0.05(+0.80%)
Feb 14, 2003 6.390 6.390 6.090 6.250 79,500 -0.13(-2.04%)
Feb 13, 2003 6.150 6.530 6.130 6.380 124,700 +0.12(+1.92%)
Feb 12, 2003 6.290 6.370 6.250 6.260 59,700 +0.01(+0.16%)
Feb 11, 2003 6.550 6.550 6.250 6.250 73,500 -0.20(-3.10%)
Feb 10, 2003 6.360 6.470 6.320 6.450 161,000 +0.05(+0.78%)
Feb 07, 2003 6.460 6.500 6.360 6.400 81,900 -0.05(-0.78%)
Feb 06, 2003 6.380 6.500 6.380 6.450 26,500 +0.05(+0.78%)
Feb 05, 2003 6.500 6.600 6.400 6.400 46,500 +0.02(+0.31%)
Feb 04, 2003 6.550 6.710 6.380 6.380 298,800 -0.15(-2.30%)
Feb 03, 2003 6.700 6.790 6.490 6.530 211,500 -0.01(-0.15%)
Jan 31, 2003 6.500 6.780 6.350 6.540 71,000 +0.00(+0.00%)
Jan 30, 2003 6.750 6.900 6.540 6.540 54,586 -0.21(-3.11%)
Jan 29, 2003 6.740 6.800 6.570 6.750 154,300 +0.17(+2.58%)
Jan 28, 2003 6.580 6.600 6.520 6.580 33,400 +0.00(+0.00%)
Jan 27, 2003 6.690 6.700 6.580 6.580 99,800 -0.10(-1.50%)
Jan 24, 2003 6.730 6.790 6.640 6.680 64,500 -0.09(-1.33%)
Jan 23, 2003 6.500 6.790 6.410 6.770 295,500 +0.42(+6.61%)
Jan 22, 2003 6.940 7.000 6.180 6.350 795,800 -0.46(-6.75%)
Jan 21, 2003 6.840 7.030 6.620 6.810 74,300 -0.23(-3.27%)
Jan 17, 2003 6.870 7.200 6.610 7.040 88,800 +0.18(+2.62%)
Jan 16, 2003 6.900 7.050 6.500 6.860 198,800 -0.02(-0.31%)
Jan 15, 2003 7.150 7.400 6.850 6.881 325,900 -0.37(-5.09%)
Jan 14, 2003 7.360 7.500 7.150 7.250 246,000 -0.18(-2.42%)
Jan 13, 2003 7.160 7.450 7.020 7.430 643,000 +0.42(+5.99%)
Jan 10, 2003 6.590 7.100 6.570 7.010 452,800 +0.39(+5.89%)
Jan 09, 2003 6.490 6.750 6.450 6.620 158,900 +0.23(+3.58%)
Jan 08, 2003 6.490 6.580 6.300 6.391 375,700 +0.02(+0.35%)
Jan 07, 2003 6.040 6.400 5.950 6.369 495,800 +0.42(+7.04%)
Jan 06, 2003 5.940 6.000 5.610 5.950 926,400 -0.44(-6.89%)
Jan 03, 2003 6.460 6.480 6.250 6.390 222,600 -0.02(-0.31%)
Jan 02, 2003 6.410 6.480 6.320 6.410 382,400 +0.16(+2.56%)
Dec 31, 2002 5.930 6.300 5.850 6.250 1,697,600 +0.30(+5.04%)
Dec 30, 2002 6.200 6.200 5.850 5.950 148,000 -0.15(-2.46%)
Dec 27, 2002 6.120 6.440 5.850 6.100 157,900 -0.33(-5.12%)
Dec 26, 2002 6.440 6.620 6.110 6.429 48,900 +0.12(+1.87%)
Dec 24, 2002 6.600 6.670 6.270 6.311 32,800 -0.37(-5.52%)
Dec 23, 2002 7.240 6.940 6.510 6.680 132,800 -0.32(-4.57%)
Dec 20, 2002 7.240 7.370 6.880 7.000 62,700 -0.15(-2.10%)
Dec 19, 2002 7.500 7.500 7.040 7.150 106,300 -0.24(-3.25%)
Dec 18, 2002 8.100 8.250 7.330 7.390 97,400 -0.78(-9.56%)
Dec 17, 2002 8.750 8.750 8.171 8.171 54,400 -0.24(-2.90%)
Dec 16, 2002 8.680 8.680 8.310 8.415 33,800 -0.25(-2.83%)
Dec 13, 2002 8.980 9.000 8.500 8.660 40,100 -0.38(-4.20%)
Dec 12, 2002 9.200 9.420 8.980 9.040 51,500 -0.14(-1.53%)
Dec 11, 2002 9.320 9.520 9.110 9.180 44,700 -0.23(-2.44%)
Dec 10, 2002 9.210 9.600 9.210 9.410 32,600 +0.20(+2.17%)
Dec 09, 2002 9.920 9.920 9.180 9.210 139,100 -0.62(-6.31%)
Dec 06, 2002 9.710 9.940 9.630 9.830 84,100 -0.13(-1.31%)
Dec 05, 2002 10.50 10.51 9.710 9.960 247,400 -0.50(-4.78%)
Dec 04, 2002 10.82 10.84 10.41 10.46 389,300 -0.39(-3.59%)
Dec 03, 2002 10.36 10.90 10.26 10.85 723,400 +0.51(+4.94%)
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.