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 -0.110 (-1.19%)
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 29, 2008 8.150 8.330 8.030 8.040 244,935 -0.21(-2.55%)
Feb 28, 2008 8.440 8.530 8.250 8.250 226,973 -0.24(-2.83%)
Feb 27, 2008 8.590 8.690 8.380 8.490 165,870 -0.19(-2.19%)
Feb 26, 2008 8.550 8.690 8.500 8.680 255,843 +0.06(+0.70%)
Feb 25, 2008 8.410 8.650 8.400 8.620 206,527 +0.18(+2.13%)
Feb 22, 2008 8.400 8.750 8.250 8.440 155,369 +0.04(+0.48%)
Feb 21, 2008 8.690 8.800 8.240 8.400 371,800 -0.25(-2.89%)
Feb 20, 2008 8.420 8.780 8.380 8.650 207,634 +0.15(+1.76%)
Feb 19, 2008 8.390 8.610 8.170 8.500 305,987 +0.15(+1.80%)
Feb 18, 2008 8.470 8.500 8.250 8.350 159,412 +0.00(+0.00%)
Feb 15, 2008 8.470 8.500 8.250 8.350 159,412 -0.20(-2.34%)
Feb 14, 2008 8.580 8.770 8.520 8.550 297,714 -0.01(-0.12%)
Feb 13, 2008 8.600 8.620 8.410 8.560 395,437 +0.02(+0.23%)
Feb 12, 2008 8.560 8.600 8.500 8.540 398,627 +0.01(+0.12%)
Feb 11, 2008 8.340 8.580 8.290 8.530 263,801 +0.23(+2.77%)
Feb 08, 2008 8.200 8.450 8.200 8.300 192,980 -0.08(-0.95%)
Feb 07, 2008 8.200 8.480 8.180 8.380 179,597 +0.15(+1.82%)
Feb 06, 2008 8.430 8.630 8.230 8.230 245,766 -0.16(-1.88%)
Feb 05, 2008 8.240 8.560 8.240 8.388 294,087 -0.00(-0.03%)
Feb 04, 2008 8.300 8.680 8.220 8.390 366,798 +0.08(+0.96%)
Feb 01, 2008 7.860 8.350 7.860 8.310 495,354 +0.50(+6.40%)
Jan 31, 2008 7.450 7.920 7.310 7.810 277,262 +0.35(+4.69%)
Jan 30, 2008 7.570 7.780 7.370 7.460 361,620 -0.18(-2.36%)
Jan 29, 2008 7.790 7.820 7.310 7.640 492,798 -0.01(-0.13%)
Jan 28, 2008 7.500 7.940 7.370 7.650 455,072 +0.15(+2.00%)
Jan 25, 2008 7.410 7.590 7.350 7.500 418,004 +0.21(+2.88%)
Jan 24, 2008 7.650 7.650 6.920 7.290 388,061 +0.25(+3.55%)
Jan 23, 2008 6.630 7.180 6.510 7.040 821,945 +0.39(+5.86%)
Jan 22, 2008 6.480 6.750 6.349 6.650 299,444 -0.09(-1.34%)
Jan 21, 2008 6.820 7.090 6.710 6.740 262,981 +0.00(+0.00%)
Jan 18, 2008 6.820 7.090 6.710 6.740 262,981 -0.02(-0.30%)
Jan 17, 2008 7.100 7.230 6.750 6.760 371,644 -0.30(-4.25%)
Jan 16, 2008 6.810 7.160 6.710 7.060 443,608 +0.25(+3.67%)
Jan 15, 2008 6.790 7.000 6.720 6.810 470,862 -0.06(-0.87%)
Jan 14, 2008 6.660 6.990 6.510 6.870 728,670 +0.27(+4.09%)
Jan 11, 2008 6.620 6.800 6.500 6.600 284,149 -0.06(-0.90%)
Jan 10, 2008 6.750 6.850 6.590 6.660 315,208 -0.14(-2.06%)
Jan 09, 2008 6.760 6.960 6.460 6.800 452,515 +0.21(+3.19%)
Jan 08, 2008 7.000 7.060 6.590 6.590 610,974 -0.40(-5.72%)
Jan 07, 2008 7.220 7.320 6.870 6.990 359,552 -0.17(-2.37%)
Jan 04, 2008 7.510 7.550 7.100 7.160 410,365 -0.47(-6.16%)
Jan 03, 2008 8.020 8.170 7.610 7.630 421,885 -0.39(-4.86%)
Jan 02, 2008 8.690 8.750 7.990 8.020 470,538 -0.71(-8.13%)
Jan 01, 2008 8.620 8.770 8.380 8.730 256,925 +0.00(+0.00%)
Dec 31, 2007 8.620 8.770 8.380 8.730 256,925 +0.05(+0.58%)
Dec 28, 2007 8.800 8.920 8.660 8.680 273,937 -0.02(-0.23%)
Dec 27, 2007 8.830 9.150 8.700 8.700 199,603 -0.13(-1.47%)
Dec 26, 2007 9.000 9.060 8.800 8.830 176,854 -0.23(-2.54%)
Dec 24, 2007 8.950 9.190 8.900 9.060 104,714 +0.12(+1.34%)
Dec 21, 2007 9.080 9.140 8.880 8.940 436,833 -0.01(-0.11%)
Dec 20, 2007 9.170 9.180 8.720 8.950 263,135 -0.14(-1.54%)
Dec 19, 2007 9.350 9.360 8.970 9.090 168,000 -0.27(-2.88%)
Dec 18, 2007 9.180 9.490 9.000 9.360 217,255 +0.27(+2.97%)
Dec 17, 2007 9.510 9.560 9.090 9.090 193,071 -0.49(-5.11%)
Dec 14, 2007 9.660 9.720 9.520 9.580 327,083 -0.12(-1.24%)
Dec 13, 2007 9.700 9.760 9.630 9.700 164,923 -0.08(-0.82%)
Dec 12, 2007 9.720 9.940 9.610 9.780 218,075 +0.13(+1.35%)
Dec 11, 2007 9.660 9.830 9.510 9.650 564,967 -0.01(-0.10%)
Dec 10, 2007 9.720 9.790 9.430 9.660 346,069 -0.07(-0.72%)
Dec 07, 2007 9.710 9.860 9.620 9.730 275,741 +0.01(+0.10%)
Dec 06, 2007 9.820 9.940 9.650 9.720 300,915 -0.10(-1.02%)
Dec 05, 2007 9.850 9.940 9.690 9.820 139,282 +0.08(+0.82%)
Dec 04, 2007 9.880 9.980 9.700 9.740 195,671 -0.16(-1.62%)
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.