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

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

8.290 +0.050 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.300 8.475 8.255 8.290 238,225 +0.05(+0.61%)
Nov 26, 2024 8.200 8.350 8.050 8.240 355,149 -0.01(-0.12%)
Nov 25, 2024 7.980 8.490 7.650 8.250 654,327 +0.41(+5.23%)
Nov 22, 2024 7.680 7.990 7.680 7.840 424,059 +0.21(+2.75%)
Nov 21, 2024 7.540 7.680 7.489 7.630 330,350 +0.12(+1.60%)
Nov 20, 2024 7.520 7.520 7.250 7.510 312,402 +0.16(+2.18%)
Nov 19, 2024 7.480 7.540 7.345 7.350 330,536 -0.18(-2.39%)
Nov 18, 2024 7.830 7.845 7.474 7.530 368,314 -0.27(-3.46%)
Nov 15, 2024 7.930 7.995 7.595 7.800 908,537 -0.09(-1.14%)
Nov 14, 2024 8.520 8.550 7.880 7.890 518,364 -0.62(-7.29%)
Nov 13, 2024 8.920 9.050 8.410 8.510 805,725 -0.35(-3.95%)
Nov 12, 2024 8.870 9.140 8.840 8.860 1,027,483 -0.02(-0.23%)
Nov 11, 2024 9.000 9.100 8.720 8.880 470,657 -0.12(-1.33%)
Nov 08, 2024 8.910 9.050 8.700 9.000 463,274 +0.12(+1.35%)
Nov 07, 2024 8.860 9.240 8.820 8.880 378,581 +0.05(+0.57%)
Nov 06, 2024 8.660 9.060 8.620 8.830 590,514 +0.49(+5.88%)
Nov 05, 2024 8.120 8.400 8.080 8.340 299,217 +0.16(+1.96%)
Nov 04, 2024 8.250 8.290 7.740 8.180 494,453 -0.08(-0.97%)
Nov 01, 2024 8.330 8.450 7.825 8.260 670,053 -0.06(-0.72%)
Oct 31, 2024 8.330 8.500 7.600 8.320 723,498 +0.31(+3.87%)
Oct 30, 2024 7.940 8.120 7.840 8.010 359,213 +0.03(+0.38%)
Oct 29, 2024 8.030 8.090 7.960 7.980 108,411 -0.08(-0.99%)
Oct 28, 2024 7.980 8.200 7.980 8.060 115,645 +0.17(+2.15%)
Oct 25, 2024 7.980 8.130 7.875 7.890 136,961 -0.03(-0.38%)
Oct 24, 2024 8.130 8.170 7.900 7.920 168,777 -0.19(-2.34%)
Oct 23, 2024 8.260 8.260 7.900 8.110 397,991 -0.15(-1.82%)
Oct 22, 2024 8.310 8.340 8.220 8.260 144,928 -0.05(-0.60%)
Oct 21, 2024 8.360 8.390 8.260 8.310 153,677 -0.06(-0.72%)
Oct 18, 2024 8.460 8.487 8.345 8.370 168,199 -0.06(-0.71%)
Oct 17, 2024 8.360 8.430 8.280 8.430 154,070 +0.07(+0.84%)
Oct 16, 2024 8.150 8.415 8.150 8.360 207,869 +0.30(+3.72%)
Oct 15, 2024 8.010 8.240 7.955 8.060 275,169 -0.02(-0.25%)
Oct 14, 2024 8.050 8.080 7.950 8.080 178,157 +0.07(+0.87%)
Oct 11, 2024 7.890 8.030 7.890 8.010 186,570 +0.10(+1.26%)
Oct 10, 2024 7.850 7.960 7.740 7.910 139,666 -0.04(-0.50%)
Oct 09, 2024 7.960 8.080 7.855 7.950 284,261 -0.03(-0.38%)
Oct 08, 2024 7.820 8.120 7.810 7.980 203,314 +0.14(+1.79%)
Oct 07, 2024 7.830 7.910 7.740 7.840 191,669 -0.03(-0.38%)
Oct 04, 2024 7.770 7.910 7.760 7.870 236,736 +0.23(+3.01%)
Oct 03, 2024 7.460 7.660 7.400 7.640 235,584 +0.11(+1.46%)
Oct 02, 2024 7.660 7.790 7.510 7.530 152,977 -0.15(-1.95%)
Oct 01, 2024 7.890 7.900 7.610 7.680 210,972 -0.25(-3.15%)
Sep 30, 2024 7.900 8.100 7.840 7.930 182,972 -0.03(-0.38%)
Sep 27, 2024 7.930 8.090 7.915 7.960 216,758 +0.10(+1.27%)
Sep 26, 2024 8.000 8.210 7.860 7.860 226,357 -0.06(-0.76%)
Sep 25, 2024 8.010 8.070 7.870 7.920 168,475 -0.10(-1.25%)
Sep 24, 2024 7.930 8.090 7.920 8.020 202,150 +0.12(+1.52%)
Sep 23, 2024 8.050 8.080 7.860 7.900 186,284 -0.07(-0.88%)
Sep 20, 2024 8.040 8.040 7.880 7.970 585,891 -0.12(-1.48%)
Sep 19, 2024 8.290 8.350 8.000 8.090 290,999 +0.09(+1.12%)
Sep 18, 2024 8.050 8.280 7.920 8.000 255,062 -0.02(-0.25%)
Sep 17, 2024 7.960 8.170 7.900 8.020 282,147 +0.18(+2.30%)
Sep 16, 2024 7.940 8.020 7.700 7.840 322,023 -0.10(-1.26%)
Sep 13, 2024 7.670 7.950 7.670 7.940 193,902 +0.38(+5.03%)
Sep 12, 2024 7.390 7.565 7.390 7.560 308,315 +0.22(+3.00%)
Sep 11, 2024 7.300 7.560 7.300 7.340 467,475 +0.03(+0.41%)
Sep 10, 2024 7.300 7.400 7.140 7.310 241,023 +0.05(+0.69%)
Sep 09, 2024 7.250 7.370 7.230 7.260 348,168 +0.04(+0.55%)
Sep 06, 2024 7.370 7.415 7.190 7.220 316,964 -0.15(-2.04%)
Sep 05, 2024 7.370 7.615 7.335 7.370 329,287 -0.02(-0.27%)
Sep 04, 2024 7.510 7.705 7.310 7.390 397,653 -0.14(-1.86%)
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.