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

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

8.640 -0.060 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2013 4.320 4.410 4.281 4.300 175,505 -0.02(-0.46%)
Feb 27, 2013 4.290 4.400 4.270 4.320 79,889 +0.02(+0.47%)
Feb 26, 2013 4.230 4.330 4.230 4.300 96,108 +0.10(+2.38%)
Feb 25, 2013 4.350 4.360 4.200 4.200 97,934 -0.10(-2.33%)
Feb 22, 2013 4.300 4.330 4.280 4.300 103,007 +0.05(+1.18%)
Feb 21, 2013 4.230 4.300 4.200 4.250 102,491 +0.02(+0.47%)
Feb 20, 2013 4.340 4.350 4.230 4.230 132,253 -0.12(-2.76%)
Feb 19, 2013 4.190 4.350 4.100 4.350 182,120 +0.14(+3.33%)
Feb 15, 2013 4.330 4.330 4.180 4.210 143,072 -0.07(-1.64%)
Feb 14, 2013 4.130 4.390 4.130 4.280 196,061 +0.15(+3.63%)
Feb 13, 2013 4.100 4.155 4.060 4.130 203,867 +0.05(+1.23%)
Feb 12, 2013 4.000 4.140 3.990 4.080 146,473 +0.09(+2.26%)
Feb 11, 2013 4.000 4.049 3.980 3.990 102,714 -0.01(-0.25%)
Feb 08, 2013 3.990 4.030 3.960 4.000 135,997 +0.04(+1.01%)
Feb 07, 2013 3.870 4.010 3.850 3.960 195,430 +0.07(+1.80%)
Feb 06, 2013 3.790 3.910 3.780 3.890 121,361 +0.06(+1.57%)
Feb 04, 2013 4.000 4.030 3.800 3.830 187,260 -0.18(-4.49%)
Feb 01, 2013 4.100 4.190 3.970 4.010 169,807 -0.01(-0.25%)
Jan 31, 2013 3.730 4.119 3.690 4.020 412,224 +0.30(+8.06%)
Jan 30, 2013 3.730 3.780 3.700 3.720 54,270 -0.03(-0.80%)
Jan 29, 2013 3.720 3.760 3.670 3.750 35,603 +0.01(+0.27%)
Jan 28, 2013 3.750 3.800 3.710 3.740 97,375 -0.02(-0.53%)
Jan 25, 2013 3.810 3.810 3.730 3.760 73,659 -0.01(-0.27%)
Jan 24, 2013 3.750 3.790 3.740 3.770 78,282 +0.03(+0.80%)
Jan 23, 2013 3.770 3.780 3.740 3.740 89,787 -0.02(-0.53%)
Jan 22, 2013 3.730 3.780 3.710 3.760 213,701 +0.07(+1.90%)
Jan 18, 2013 3.690 3.730 3.660 3.690 33,154 -0.01(-0.27%)
Jan 17, 2013 3.580 3.720 3.450 3.700 202,949 +0.14(+3.93%)
Jan 16, 2013 3.670 3.735 3.550 3.560 48,003 -0.12(-3.26%)
Jan 15, 2013 3.620 3.710 3.600 3.680 62,394 +0.07(+1.94%)
Jan 14, 2013 3.710 3.750 3.600 3.610 68,881 -0.07(-1.90%)
Jan 11, 2013 3.740 3.740 3.650 3.680 37,777 -0.03(-0.81%)
Jan 10, 2013 3.720 3.750 3.630 3.710 45,954 +0.02(+0.54%)
Jan 09, 2013 3.670 3.710 3.610 3.690 37,053 +0.04(+1.10%)
Jan 08, 2013 3.620 3.690 3.570 3.650 36,677 +0.02(+0.55%)
Jan 07, 2013 3.710 3.710 3.590 3.630 51,836 -0.08(-2.16%)
Jan 04, 2013 3.690 3.770 3.620 3.710 59,792 +0.02(+0.54%)
Jan 03, 2013 3.800 3.810 3.640 3.690 102,851 -0.09(-2.38%)
Jan 02, 2013 3.760 3.830 3.700 3.780 200,081 +0.11(+3.00%)
Dec 31, 2012 3.500 3.700 3.460 3.670 138,890 +0.19(+5.46%)
Dec 28, 2012 3.670 3.750 3.460 3.480 146,187 -0.22(-5.95%)
Dec 27, 2012 3.640 3.730 3.520 3.700 79,956 +0.08(+2.21%)
Dec 26, 2012 3.620 3.770 3.550 3.620 82,579 +0.02(+0.56%)
Dec 24, 2012 3.630 3.810 3.500 3.600 40,484 -0.04(-1.10%)
Dec 21, 2012 3.690 3.690 3.520 3.640 171,721 -0.08(-2.15%)
Dec 20, 2012 3.750 3.750 3.650 3.720 111,643 +0.00(+0.00%)
Dec 19, 2012 3.460 3.930 3.340 3.720 200,349 +0.27(+7.83%)
Dec 18, 2012 3.390 3.490 3.380 3.450 145,574 +0.07(+2.07%)
Dec 17, 2012 3.350 3.410 3.350 3.380 65,604 +0.07(+2.11%)
Dec 14, 2012 3.270 3.420 3.270 3.310 48,350 +0.03(+0.91%)
Dec 13, 2012 3.400 3.400 3.250 3.280 85,664 -0.08(-2.38%)
Dec 12, 2012 3.430 3.430 3.320 3.360 67,762 -0.05(-1.47%)
Dec 11, 2012 3.440 3.490 3.360 3.410 148,857 +0.01(+0.29%)
Dec 10, 2012 3.200 3.430 3.180 3.400 119,341 +0.22(+6.92%)
Dec 07, 2012 3.120 3.210 3.050 3.180 94,338 +0.06(+1.92%)
Dec 06, 2012 3.100 3.130 3.050 3.120 38,626 -0.01(-0.32%)
Dec 05, 2012 3.120 3.150 3.100 3.130 48,997 +0.04(+1.29%)
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.