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

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

9.000 +0.230 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2016 8.120 8.170 7.800 7.810 467,517 -0.37(-4.52%)
Feb 26, 2016 7.990 8.200 7.950 8.180 276,674 +0.22(+2.76%)
Feb 25, 2016 8.110 8.190 7.830 7.960 287,849 -0.15(-1.85%)
Feb 24, 2016 7.990 8.240 7.910 8.110 214,237 +0.05(+0.62%)
Feb 23, 2016 8.030 8.140 8.000 8.060 294,342 +0.03(+0.37%)
Feb 22, 2016 8.150 8.180 7.850 8.030 401,441 -0.11(-1.35%)
Feb 19, 2016 8.240 8.290 8.130 8.140 289,608 -0.14(-1.69%)
Feb 18, 2016 8.060 8.420 7.960 8.280 478,758 +0.21(+2.60%)
Feb 17, 2016 7.910 8.360 7.900 8.070 428,754 +0.22(+2.80%)
Feb 16, 2016 7.550 7.880 7.540 7.850 327,224 +0.32(+4.25%)
Feb 12, 2016 7.660 7.530 7.530 7.530 397,600 -0.07(-0.92%)
Feb 11, 2016 7.500 7.840 7.450 7.600 479,400 -0.01(-0.13%)
Feb 10, 2016 7.250 7.980 7.190 7.610 488,748 +0.43(+5.99%)
Feb 09, 2016 7.010 7.370 7.010 7.180 379,704 +0.09(+1.27%)
Feb 08, 2016 7.470 7.550 7.060 7.090 416,413 -0.43(-5.72%)
Feb 05, 2016 7.760 7.960 7.460 7.520 406,032 -0.27(-3.47%)
Feb 04, 2016 7.530 7.840 7.330 7.790 452,107 +0.24(+3.18%)
Feb 03, 2016 7.490 7.870 7.480 7.550 651,544 +0.14(+1.89%)
Feb 02, 2016 7.180 7.890 7.130 7.410 755,093 +0.10(+1.37%)
Feb 01, 2016 7.120 7.500 6.930 7.310 806,343 +0.20(+2.89%)
Jan 29, 2016 6.380 7.110 6.290 7.105 1,197,388 +0.78(+12.24%)
Jan 28, 2016 6.310 7.499 6.105 6.330 1,511,406 -0.66(-9.44%)
Jan 27, 2016 6.980 7.111 6.880 6.990 383,372 -0.06(-0.85%)
Jan 26, 2016 6.990 7.160 6.930 7.050 255,806 +0.07(+1.00%)
Jan 25, 2016 7.010 7.150 6.830 6.980 402,299 -0.03(-0.43%)
Jan 22, 2016 6.900 7.210 6.900 7.010 312,740 +0.17(+2.49%)
Jan 21, 2016 6.960 7.070 6.750 6.840 368,207 -0.03(-0.36%)
Jan 20, 2016 6.480 6.910 6.310 6.865 516,402 +0.28(+4.17%)
Jan 19, 2016 6.730 6.825 6.500 6.590 393,713 -0.09(-1.35%)
Jan 15, 2016 6.550 6.680 6.680 6.680 317,800 -0.07(-1.04%)
Jan 14, 2016 6.420 6.900 6.385 6.750 331,023 +0.30(+4.65%)
Jan 13, 2016 6.590 6.690 6.360 6.450 498,317 -0.15(-2.27%)
Jan 12, 2016 7.060 7.130 6.500 6.600 340,447 -0.35(-5.04%)
Jan 11, 2016 6.910 7.045 6.700 6.950 327,388 +0.12(+1.76%)
Jan 08, 2016 7.120 7.250 6.790 6.830 303,445 -0.29(-4.07%)
Jan 07, 2016 7.000 7.230 6.950 7.120 649,363 -0.06(-0.84%)
Jan 06, 2016 7.150 7.290 7.100 7.180 211,954 -0.06(-0.83%)
Jan 05, 2016 7.100 7.280 6.960 7.240 294,157 +0.17(+2.40%)
Jan 04, 2016 7.180 7.200 6.670 7.070 692,892 -0.21(-2.88%)
Dec 31, 2015 7.200 7.280 7.280 7.280 293,500 +0.17(+2.39%)
Dec 30, 2015 7.250 7.390 7.100 7.110 300,343 -0.13(-1.80%)
Dec 29, 2015 7.150 7.250 6.970 7.240 375,610 +0.09(+1.26%)
Dec 28, 2015 7.350 7.360 7.120 7.150 413,761 -0.17(-2.32%)
Dec 24, 2015 7.230 7.320 7.320 7.320 259,400 +0.06(+0.83%)
Dec 23, 2015 7.460 7.470 7.210 7.260 566,062 -0.12(-1.63%)
Dec 22, 2015 7.680 7.730 7.340 7.380 354,187 -0.32(-4.16%)
Dec 21, 2015 7.860 7.885 7.600 7.700 163,878 -0.06(-0.77%)
Dec 18, 2015 7.940 8.050 7.680 7.760 485,688 -0.18(-2.27%)
Dec 17, 2015 8.500 8.600 7.900 7.940 366,555 -0.49(-5.81%)
Dec 16, 2015 8.080 8.460 8.050 8.430 175,344 +0.39(+4.85%)
Dec 15, 2015 7.880 8.090 7.755 8.040 207,453 +0.22(+2.81%)
Dec 14, 2015 7.840 8.130 7.570 7.820 344,211 -0.05(-0.64%)
Dec 11, 2015 8.250 8.320 7.870 7.870 212,237 -0.43(-5.18%)
Dec 10, 2015 8.220 8.740 8.220 8.300 187,416 +0.04(+0.48%)
Dec 09, 2015 8.440 8.560 8.200 8.260 253,549 -0.22(-2.59%)
Dec 08, 2015 8.440 8.760 8.400 8.480 466,896 -0.05(-0.59%)
Dec 07, 2015 8.120 8.720 8.040 8.530 633,520 +0.45(+5.57%)
Dec 04, 2015 8.090 8.114 7.950 8.080 350,620 -0.02(-0.25%)
Dec 03, 2015 7.720 8.170 7.630 8.100 791,716 +0.43(+5.61%)
Dec 02, 2015 7.700 7.910 7.660 7.670 526,379 -0.01(-0.13%)
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.