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

28.28 USD +0.38 (+1.36%)
Official Closing Price Updated: 4:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.52 28.80 27.66 28.28 1,055,200 +0.38(+1.36%)
Feb 25, 2021 31.03 31.29 27.58 27.90 1,277,170 -3.06(-9.88%)
Feb 24, 2021 31.15 31.49 30.27 30.96 597,537 -0.56(-1.78%)
Feb 23, 2021 30.82 31.92 29.47 31.52 1,008,690 -0.12(-0.38%)
Feb 22, 2021 31.40 32.40 30.79 31.64 873,675 +0.05(+0.16%)
Feb 19, 2021 31.84 32.04 31.35 31.59 1,055,800 +0.21(+0.67%)
Feb 18, 2021 31.02 31.55 30.16 31.38 611,453 +0.14(+0.45%)
Feb 17, 2021 31.10 31.37 30.60 31.24 1,071,722 -0.06(-0.19%)
Feb 16, 2021 31.80 32.20 29.88 31.30 1,700,447 -0.47(-1.48%)
Feb 12, 2021 31.50 32.28 31.05 31.77 884,400 +0.04(+0.13%)
Feb 11, 2021 32.31 32.78 30.81 31.73 706,641 -0.35(-1.09%)
Feb 10, 2021 34.31 34.64 31.37 32.08 1,071,424 -1.28(-3.84%)
Feb 09, 2021 34.19 35.50 33.11 33.36 1,013,586 -0.96(-2.80%)
Feb 08, 2021 32.12 34.55 32.08 34.32 1,313,131 +2.63(+8.30%)
Feb 05, 2021 30.18 31.69 30.18 31.69 1,088,700 +1.32(+4.35%)
Feb 04, 2021 31.50 31.67 29.83 30.37 1,012,062 -0.71(-2.28%)
Feb 03, 2021 29.08 31.37 29.08 31.08 1,276,919 +2.34(+8.14%)
Feb 02, 2021 31.97 31.97 28.71 28.74 1,654,876 -2.61(-8.33%)
Feb 01, 2021 31.07 31.75 29.81 31.35 1,350,255 +0.62(+2.02%)
Jan 29, 2021 32.31 32.68 29.79 30.73 2,354,300 -1.40(-4.36%)
Jan 28, 2021 39.61 39.61 31.55 32.13 3,158,936 -4.22(-11.61%)
Jan 27, 2021 36.70 37.39 35.17 36.35 2,663,941 -0.75(-2.02%)
Jan 26, 2021 33.61 37.44 33.26 37.10 2,884,495 +3.84(+11.55%)
Jan 25, 2021 32.50 34.24 32.02 33.26 1,217,792 +1.59(+5.02%)
Jan 22, 2021 31.69 32.09 30.20 31.67 1,008,600 -0.13(-0.41%)
Jan 21, 2021 32.17 33.00 31.46 31.80 801,079 -0.06(-0.19%)
Jan 20, 2021 30.59 32.04 30.59 31.86 725,260 +1.43(+4.70%)
Jan 19, 2021 29.71 30.73 29.32 30.43 749,635 +0.93(+3.15%)
Jan 15, 2021 29.72 30.07 29.20 29.50 680,300 -0.47(-1.57%)
Jan 14, 2021 28.58 30.13 28.50 29.97 931,590 +1.43(+5.01%)
Jan 13, 2021 29.01 29.17 28.30 28.54 531,250 -0.65(-2.23%)
Jan 12, 2021 28.82 29.50 27.96 29.19 756,684 +0.63(+2.21%)
Jan 11, 2021 27.00 28.70 26.54 28.56 1,048,368 +1.40(+5.15%)
Jan 08, 2021 27.48 27.92 26.88 27.16 507,800 -0.15(-0.55%)
Jan 07, 2021 27.58 27.99 26.95 27.31 597,335 +0.14(+0.52%)
Jan 06, 2021 27.53 28.30 26.67 27.17 747,118 -0.37(-1.34%)
Jan 05, 2021 27.06 28.00 27.00 27.54 826,036 +0.41(+1.51%)
Jan 04, 2021 26.16 27.40 26.00 27.13 856,387 +1.13(+4.35%)
Dec 31, 2020 26.00 26.00 26.00 423,044 -0.57(-2.15%)
Dec 30, 2020 26.30 26.90 26.21 26.57 423,044 +0.25(+0.95%)
Dec 29, 2020 27.42 27.60 25.30 26.32 670,444 -0.89(-3.27%)
Dec 28, 2020 26.42 27.35 26.15 27.21 809,309 +1.17(+4.49%)
Dec 24, 2020 25.75 26.44 25.63 26.04 365,900 +0.39(+1.52%)
Dec 23, 2020 25.97 26.16 25.18 25.65 488,235 -0.39(-1.50%)
Dec 22, 2020 26.08 26.86 26.00 26.04 583,452 +0.11(+0.42%)
Dec 21, 2020 26.30 26.66 25.50 25.93 968,193 -0.28(-1.07%)
Dec 18, 2020 25.95 26.30 25.24 26.21 875,300 +0.16(+0.61%)
Dec 17, 2020 24.82 26.14 24.68 26.05 1,004,909 +1.40(+5.68%)
Dec 16, 2020 24.43 24.78 24.25 24.65 552,667 +0.48(+1.99%)
Dec 15, 2020 23.70 24.20 23.41 24.17 739,566 +0.69(+2.94%)
Dec 14, 2020 22.93 23.83 22.79 23.48 906,497 +0.90(+3.99%)
Dec 11, 2020 22.82 23.30 22.37 22.58 726,900 -0.21(-0.92%)
Dec 10, 2020 22.30 23.15 22.13 22.79 587,421 +0.05(+0.22%)
Dec 09, 2020 23.33 23.64 22.43 22.74 789,974 -0.76(-3.23%)
Dec 08, 2020 23.10 23.74 23.10 23.50 383,121 +0.22(+0.95%)
Dec 07, 2020 23.02 23.72 22.87 23.28 654,406 +0.25(+1.09%)
Dec 04, 2020 23.22 23.29 22.41 23.03 772,100 -0.25(-1.07%)
Dec 03, 2020 22.82 23.50 22.73 23.28 447,428 +0.45(+1.97%)
Dec 02, 2020 23.19 23.44 22.69 22.83 704,892 -0.62(-2.64%)
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.