Skip to main content

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

10.83 -0.09 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 7.290 7.420 6.740 7.310 491,302 -0.04(-0.54%)
Feb 27, 2007 7.410 7.530 7.100 7.350 329,118 -0.29(-3.80%)
Feb 26, 2007 7.800 7.800 7.500 7.640 229,455 -0.17(-2.18%)
Feb 23, 2007 7.700 7.850 7.520 7.810 1,130,879 +0.08(+1.03%)
Feb 22, 2007 7.510 7.800 7.510 7.730 623,022 +0.21(+2.79%)
Feb 21, 2007 7.220 7.560 7.170 7.520 258,056 +0.30(+4.16%)
Feb 20, 2007 6.910 7.240 6.900 7.220 285,126 +0.24(+3.44%)
Feb 16, 2007 7.050 7.090 6.960 6.980 198,947 -0.09(-1.27%)
Feb 15, 2007 6.820 7.230 6.810 7.070 412,208 +0.16(+2.32%)
Feb 14, 2007 6.910 7.020 6.590 6.910 973,340 -0.60(-7.99%)
Feb 13, 2007 7.650 7.650 7.480 7.510 351,159 -0.09(-1.18%)
Feb 12, 2007 7.580 7.750 7.530 7.600 212,251 +0.04(+0.53%)
Feb 09, 2007 7.770 7.800 7.510 7.560 288,806 -0.18(-2.33%)
Feb 08, 2007 7.480 7.740 7.370 7.740 318,638 +0.28(+3.75%)
Feb 07, 2007 7.500 7.520 7.300 7.460 284,622 -0.01(-0.13%)
Feb 06, 2007 7.250 7.580 7.164 7.470 421,746 +0.28(+3.89%)
Feb 05, 2007 7.060 7.230 7.000 7.190 317,239 +0.08(+1.13%)
Feb 02, 2007 7.160 7.200 7.050 7.110 278,112 -0.03(-0.42%)
Feb 01, 2007 7.120 7.150 6.980 7.140 213,704 +0.08(+1.13%)
Jan 31, 2007 6.990 7.200 6.840 7.060 296,194 +0.05(+0.71%)
Jan 30, 2007 6.900 7.030 6.860 7.010 312,927 +0.11(+1.59%)
Jan 29, 2007 6.820 6.930 6.720 6.900 343,285 +0.08(+1.17%)
Jan 26, 2007 6.790 6.845 6.660 6.820 251,138 +0.07(+1.04%)
Jan 25, 2007 6.570 6.900 6.570 6.750 548,912 +0.10(+1.50%)
Jan 24, 2007 6.520 6.880 6.520 6.650 1,104,069 +0.19(+2.94%)
Jan 23, 2007 6.220 6.460 6.220 6.460 183,403 +0.22(+3.53%)
Jan 22, 2007 6.290 6.300 6.210 6.240 113,780 -0.02(-0.32%)
Jan 19, 2007 6.150 6.270 6.140 6.260 92,532 +0.11(+1.79%)
Jan 18, 2007 6.230 6.260 6.120 6.150 130,493 -0.05(-0.81%)
Jan 17, 2007 6.150 6.240 6.140 6.200 97,921 +0.05(+0.81%)
Jan 16, 2007 6.040 6.210 6.030 6.150 212,060 +0.11(+1.82%)
Jan 12, 2007 6.000 6.130 5.990 6.040 210,917 +0.04(+0.67%)
Jan 11, 2007 5.980 6.100 5.950 6.000 180,934 +0.03(+0.50%)
Jan 10, 2007 5.930 6.050 5.840 5.970 356,640 -0.04(-0.67%)
Jan 09, 2007 6.100 6.160 5.880 6.010 257,864 -0.11(-1.80%)
Jan 08, 2007 6.190 6.240 6.110 6.120 127,132 -0.04(-0.65%)
Jan 05, 2007 6.350 6.360 6.150 6.160 236,551 -0.24(-3.75%)
Jan 04, 2007 6.210 6.490 6.130 6.400 213,296 +0.20(+3.23%)
Jan 03, 2007 6.190 6.500 6.130 6.200 416,562 +0.04(+0.65%)
Dec 29, 2006 6.130 6.290 6.080 6.160 216,041 +0.00(+0.00%)
Dec 28, 2006 6.280 6.280 6.080 6.160 178,906 -0.14(-2.22%)
Dec 27, 2006 6.080 6.350 5.900 6.300 164,131 +0.25(+4.13%)
Dec 26, 2006 5.900 6.080 5.830 6.050 96,355 +0.13(+2.20%)
Dec 22, 2006 5.970 5.970 5.880 5.920 60,126 -0.04(-0.67%)
Dec 21, 2006 5.900 6.010 5.900 5.960 148,369 +0.01(+0.17%)
Dec 20, 2006 5.850 6.000 5.820 5.950 185,321 +0.13(+2.23%)
Dec 19, 2006 5.970 5.970 5.750 5.820 137,613 -0.13(-2.18%)
Dec 18, 2006 6.030 6.030 5.830 5.950 220,470 -0.03(-0.50%)
Dec 15, 2006 6.110 6.280 5.970 5.980 295,484 -0.15(-2.45%)
Dec 14, 2006 6.000 6.190 5.940 6.130 254,649 +0.10(+1.66%)
Dec 13, 2006 6.080 6.100 5.950 6.030 169,280 -0.05(-0.82%)
Dec 12, 2006 5.750 6.180 5.740 6.080 1,576,441 +0.39(+6.85%)
Dec 11, 2006 5.630 5.700 5.590 5.690 344,785 +0.08(+1.43%)
Dec 08, 2006 5.530 5.650 5.530 5.610 231,088 +0.10(+1.81%)
Dec 07, 2006 5.530 5.580 5.460 5.510 493,884 -0.04(-0.72%)
Dec 06, 2006 5.600 5.640 5.510 5.550 137,527 -0.06(-1.07%)
Dec 05, 2006 5.690 5.690 5.590 5.610 331,497 -0.04(-0.71%)
Dec 04, 2006 5.640 5.690 5.590 5.650 225,281 -0.01(-0.18%)
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.