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

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

9.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2017 10.15 10.18 9.800 10.00 183,039 -0.20(-1.96%)
Feb 27, 2017 10.15 10.30 10.10 10.20 130,074 +0.05(+0.49%)
Feb 24, 2017 10.10 10.25 10.10 10.15 155,610 -0.05(-0.49%)
Feb 23, 2017 10.25 10.25 10.05 10.20 104,009 +0.00(+0.00%)
Feb 22, 2017 10.05 10.25 9.950 10.20 98,581 +0.10(+0.99%)
Feb 21, 2017 10.00 10.15 9.750 10.10 217,147 +0.10(+1.00%)
Feb 17, 2017 10.00 10.00 10.00 0 +0.05(+0.50%)
Feb 16, 2017 10.05 10.15 9.950 9.950 176,081 -0.15(-1.49%)
Feb 15, 2017 10.15 10.30 10.05 10.10 123,853 -0.15(-1.46%)
Feb 14, 2017 10.00 10.30 9.975 10.25 228,869 +0.20(+1.99%)
Feb 13, 2017 10.10 10.20 10.00 10.05 175,781 +0.05(+0.50%)
Feb 10, 2017 10.00 10.10 9.940 10.00 199,343 -0.05(-0.50%)
Feb 09, 2017 9.600 10.10 9.550 10.05 174,135 +0.50(+5.24%)
Feb 08, 2017 9.700 9.750 9.500 9.550 181,129 -0.20(-2.05%)
Feb 07, 2017 9.550 9.875 9.500 9.750 247,046 +0.20(+2.09%)
Feb 06, 2017 9.450 9.750 9.350 9.550 262,386 +0.05(+0.53%)
Feb 03, 2017 9.500 9.750 9.400 9.500 278,839 +0.05(+0.53%)
Feb 02, 2017 9.200 9.600 9.200 9.450 546,894 +0.20(+2.16%)
Feb 01, 2017 9.050 9.450 9.033 9.250 486,088 +0.25(+2.78%)
Jan 31, 2017 9.450 9.475 8.670 9.000 630,906 -0.65(-6.74%)
Jan 30, 2017 9.850 9.850 9.550 9.650 179,515 -0.20(-2.03%)
Jan 27, 2017 10.05 10.05 9.850 9.850 85,048 -0.10(-1.01%)
Jan 26, 2017 10.10 10.10 9.950 9.950 81,127 -0.20(-1.97%)
Jan 25, 2017 10.00 10.25 10.00 10.15 118,277 +0.20(+2.01%)
Jan 24, 2017 9.550 10.00 9.450 9.950 142,358 +0.40(+4.19%)
Jan 23, 2017 9.950 10.10 9.550 9.550 198,415 -0.40(-4.02%)
Jan 20, 2017 10.00 10.10 9.850 9.950 217,756 +0.00(+0.00%)
Jan 19, 2017 10.10 10.15 9.850 9.950 106,729 -0.15(-1.49%)
Jan 18, 2017 10.20 10.20 9.950 10.10 153,730 +0.00(+0.00%)
Jan 17, 2017 10.40 10.40 10.05 10.10 153,200 -0.25(-2.42%)
Jan 13, 2017 10.35 10.35 10.35 0 +0.10(+0.98%)
Jan 12, 2017 10.65 10.65 10.25 10.25 124,437 -0.40(-3.76%)
Jan 11, 2017 10.75 10.75 10.50 10.65 133,266 -0.10(-0.93%)
Jan 10, 2017 10.70 10.80 10.45 10.75 240,949 +0.10(+0.94%)
Jan 09, 2017 10.55 10.70 10.50 10.65 98,167 +0.10(+0.95%)
Jan 06, 2017 11.00 11.00 10.45 10.55 145,307 -0.35(-3.21%)
Jan 05, 2017 11.00 11.03 10.82 10.90 127,477 -0.15(-1.36%)
Jan 04, 2017 10.90 11.05 10.80 11.05 89,477 +0.25(+2.31%)
Jan 03, 2017 10.70 10.85 10.60 10.80 142,048 +0.10(+0.93%)
Dec 30, 2016 10.70 10.70 10.70 0 +0.00(+0.00%)
Dec 29, 2016 10.70 10.82 10.47 10.70 116,991 +0.05(+0.47%)
Dec 28, 2016 11.00 11.00 10.60 10.65 71,402 -0.30(-2.74%)
Dec 27, 2016 10.70 11.00 10.61 10.95 86,043 +0.15(+1.39%)
Dec 23, 2016 10.80 10.80 10.80 0 -0.20(-1.82%)
Dec 22, 2016 10.65 11.10 10.62 11.00 155,739 +0.35(+3.29%)
Dec 21, 2016 11.20 11.20 10.54 10.65 188,589 -0.50(-4.48%)
Dec 20, 2016 10.55 11.40 10.50 11.15 253,572 +0.60(+5.69%)
Dec 19, 2016 10.40 10.70 10.30 10.55 147,006 +0.20(+1.93%)
Dec 16, 2016 10.35 10.45 10.18 10.35 205,135 +0.10(+0.98%)
Dec 15, 2016 10.30 10.55 10.09 10.25 123,219 +0.00(+0.00%)
Dec 14, 2016 10.45 10.50 10.20 10.25 112,837 -0.20(-1.91%)
Dec 13, 2016 10.50 10.75 10.35 10.45 151,462 -0.15(-1.42%)
Dec 12, 2016 10.60 10.70 10.50 10.60 127,522 +0.00(+0.00%)
Dec 09, 2016 11.15 11.20 10.60 10.60 179,844 -0.55(-4.93%)
Dec 08, 2016 10.75 11.20 10.60 11.15 136,004 +0.50(+4.69%)
Dec 07, 2016 10.60 10.85 10.51 10.65 106,674 -0.05(-0.47%)
Dec 06, 2016 10.65 10.75 10.45 10.70 153,702 +0.15(+1.42%)
Dec 05, 2016 10.65 10.90 10.45 10.55 141,006 -0.15(-1.40%)
Dec 02, 2016 10.85 11.00 10.60 10.70 123,979 -0.10(-0.93%)
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.