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

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

9.460 +0.230 (+2.49%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 23, 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, 2006 6.350 6.420 6.360 6.380 202,715 +0.03(+0.47%)
Feb 27, 2006 6.350 6.400 6.300 6.350 481,608 +0.05(+0.79%)
Feb 24, 2006 6.230 6.340 6.230 6.300 197,684 +0.03(+0.48%)
Feb 23, 2006 6.220 6.270 6.210 6.270 166,551 +0.04(+0.64%)
Feb 22, 2006 6.250 6.330 6.230 6.230 196,240 -0.04(-0.64%)
Feb 21, 2006 6.480 6.480 6.230 6.270 217,442 -0.11(-1.72%)
Feb 17, 2006 6.460 6.460 6.270 6.380 197,693 -0.06(-0.93%)
Feb 16, 2006 6.420 6.490 6.370 6.440 214,800 +0.00(+0.00%)
Feb 15, 2006 6.550 6.550 6.420 6.440 323,219 -0.13(-1.98%)
Feb 14, 2006 6.320 6.690 6.200 6.570 936,248 +0.28(+4.45%)
Feb 13, 2006 6.320 6.380 6.160 6.290 207,166 -0.08(-1.26%)
Feb 10, 2006 6.230 6.380 6.190 6.370 134,286 +0.10(+1.59%)
Feb 09, 2006 6.280 6.370 6.250 6.270 105,729 -0.01(-0.16%)
Feb 08, 2006 6.350 6.350 6.230 6.280 227,292 -0.04(-0.63%)
Feb 07, 2006 6.430 6.450 6.220 6.320 190,622 -0.11(-1.71%)
Feb 06, 2006 6.400 6.750 6.300 6.430 265,166 +0.02(+0.31%)
Feb 03, 2006 6.480 6.500 6.390 6.410 310,247 -0.06(-0.93%)
Feb 02, 2006 6.530 6.530 6.340 6.470 204,783 -0.06(-0.92%)
Feb 01, 2006 6.600 6.600 6.470 6.530 314,664 -0.04(-0.61%)
Jan 31, 2006 6.660 6.690 6.550 6.570 343,889 -0.13(-1.94%)
Jan 30, 2006 6.740 6.790 6.630 6.700 271,323 -0.07(-1.03%)
Jan 27, 2006 6.860 6.820 6.710 6.770 431,892 -0.09(-1.31%)
Jan 26, 2006 6.910 6.920 6.470 6.860 486,942 -0.05(-0.72%)
Jan 25, 2006 6.820 6.920 6.700 6.910 293,998 +0.12(+1.77%)
Jan 24, 2006 6.640 6.810 6.640 6.790 106,552 +0.14(+2.11%)
Jan 23, 2006 6.500 6.660 6.500 6.650 185,416 +0.14(+2.15%)
Jan 20, 2006 6.600 6.600 6.480 6.510 235,501 -0.06(-0.91%)
Jan 19, 2006 6.590 6.600 6.490 6.570 296,242 -0.02(-0.30%)
Jan 18, 2006 6.550 6.600 6.470 6.590 207,085 +0.01(+0.15%)
Jan 17, 2006 6.610 6.650 6.520 6.580 101,614 -0.02(-0.30%)
Jan 13, 2006 6.670 6.670 6.510 6.600 161,452 -0.04(-0.60%)
Jan 12, 2006 6.660 6.680 6.540 6.640 94,600 +0.02(+0.30%)
Jan 11, 2006 6.610 6.640 6.500 6.620 169,920 +0.09(+1.38%)
Jan 10, 2006 6.430 6.580 6.400 6.530 406,275 +0.05(+0.77%)
Jan 09, 2006 6.440 6.560 6.410 6.480 130,173 -0.04(-0.61%)
Jan 06, 2006 6.600 6.690 6.430 6.520 440,999 +0.05(+0.77%)
Jan 05, 2006 6.410 6.600 6.340 6.470 848,790 +0.08(+1.25%)
Jan 04, 2006 6.360 6.440 6.350 6.390 332,474 +0.03(+0.47%)
Jan 03, 2006 6.520 6.550 6.300 6.360 223,812 -0.06(-0.93%)
Dec 30, 2005 6.450 6.580 6.420 6.420 202,131 -0.04(-0.62%)
Dec 29, 2005 6.510 6.680 6.440 6.460 326,845 -0.04(-0.62%)
Dec 28, 2005 6.720 6.760 6.490 6.500 312,700 -0.23(-3.42%)
Dec 27, 2005 6.810 6.900 6.730 6.730 277,700 -0.11(-1.61%)
Dec 23, 2005 6.890 6.920 6.690 6.840 113,131 -0.03(-0.44%)
Dec 22, 2005 6.890 6.950 6.800 6.870 113,013 -0.01(-0.15%)
Dec 21, 2005 6.800 6.950 6.790 6.880 93,406 +0.04(+0.58%)
Dec 20, 2005 6.950 6.990 6.800 6.840 118,104 -0.15(-2.15%)
Dec 19, 2005 7.020 7.030 6.910 6.990 161,794 -0.05(-0.71%)
Dec 16, 2005 7.300 7.320 7.040 7.040 289,256 -0.20(-2.76%)
Dec 15, 2005 7.250 7.310 7.190 7.240 405,917 -0.02(-0.28%)
Dec 14, 2005 7.270 7.340 7.120 7.260 314,017 -0.05(-0.68%)
Dec 13, 2005 7.350 7.450 7.220 7.310 700,543 -0.07(-0.95%)
Dec 12, 2005 7.560 7.600 7.350 7.380 101,904 -0.09(-1.20%)
Dec 09, 2005 7.550 7.640 7.420 7.470 406,685 -0.03(-0.40%)
Dec 08, 2005 7.570 7.650 7.300 7.500 676,912 +0.38(+5.34%)
Dec 07, 2005 7.070 7.140 7.050 7.120 53,253 +0.01(+0.14%)
Dec 06, 2005 7.050 7.140 7.020 7.110 101,246 +0.04(+0.57%)
Dec 05, 2005 6.950 7.380 6.950 7.070 259,392 +0.17(+2.46%)
Dec 02, 2005 6.840 6.990 6.810 6.900 95,227 -0.01(-0.14%)
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.