Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.56 -0.33 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 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 30, 2011 2.360 2.430 2.310 2.420 200,837 +0.19(+8.52%)
Nov 29, 2011 2.330 2.350 2.150 2.230 86,131 -0.09(-3.88%)
Nov 28, 2011 2.290 2.430 2.270 2.320 122,840 +0.16(+7.41%)
Nov 25, 2011 2.160 2.270 2.150 2.160 39,438 +0.00(+0.00%)
Nov 23, 2011 2.300 2.340 2.160 2.160 125,670 -0.20(-8.47%)
Nov 22, 2011 2.420 2.470 2.360 2.360 67,752 -0.06(-2.48%)
Nov 21, 2011 2.420 2.460 2.360 2.420 66,411 -0.07(-2.81%)
Nov 18, 2011 2.420 2.530 2.420 2.490 95,092 +0.07(+2.89%)
Nov 17, 2011 2.490 2.550 2.350 2.420 105,379 -0.07(-2.81%)
Nov 16, 2011 2.590 2.620 2.480 2.490 102,065 -0.13(-4.96%)
Nov 15, 2011 2.620 2.690 2.570 2.620 77,300 -0.02(-0.76%)
Nov 14, 2011 2.690 2.750 2.590 2.640 102,748 -0.04(-1.49%)
Nov 11, 2011 2.600 2.690 2.510 2.680 120,275 +0.12(+4.69%)
Nov 10, 2011 2.660 2.660 2.540 2.560 89,467 -0.04(-1.54%)
Nov 09, 2011 2.650 2.740 2.600 2.600 130,195 -0.18(-6.47%)
Nov 08, 2011 2.690 2.790 2.580 2.780 121,235 +0.12(+4.51%)
Nov 07, 2011 2.650 2.710 2.500 2.660 150,761 -0.06(-2.21%)
Nov 04, 2011 2.770 2.770 2.650 2.720 109,445 -0.08(-2.86%)
Nov 03, 2011 2.660 2.810 2.600 2.800 118,278 +0.14(+5.26%)
Nov 02, 2011 2.700 2.780 2.620 2.660 121,161 +0.03(+1.14%)
Nov 01, 2011 2.700 2.830 2.610 2.630 122,971 -0.22(-7.72%)
Oct 31, 2011 2.750 2.910 2.750 2.850 105,867 +0.02(+0.71%)
Oct 28, 2011 2.730 2.910 2.730 2.830 94,759 +0.09(+3.28%)
Oct 27, 2011 2.940 2.950 2.664 2.740 235,478 +0.01(+0.37%)
Oct 26, 2011 2.660 2.730 2.540 2.730 217,248 +0.13(+5.00%)
Oct 25, 2011 2.660 2.730 2.580 2.600 145,714 -0.09(-3.35%)
Oct 24, 2011 2.520 2.760 2.510 2.690 211,156 +0.19(+7.60%)
Oct 21, 2011 2.710 2.710 2.400 2.500 187,858 -0.15(-5.66%)
Oct 20, 2011 2.570 2.670 2.520 2.650 123,012 +0.08(+3.11%)
Oct 19, 2011 2.570 2.650 2.500 2.570 82,408 -0.02(-0.77%)
Oct 18, 2011 2.600 2.650 2.500 2.590 153,892 -0.06(-2.26%)
Oct 17, 2011 2.650 2.710 2.580 2.650 161,165 -0.03(-1.12%)
Oct 14, 2011 2.620 2.680 2.600 2.680 94,601 +0.08(+3.08%)
Oct 13, 2011 2.540 2.600 2.510 2.600 75,297 +0.03(+1.17%)
Oct 12, 2011 2.500 2.620 2.470 2.570 263,493 +0.09(+3.63%)
Oct 11, 2011 2.460 2.490 2.370 2.480 67,495 +0.00(+0.00%)
Oct 10, 2011 2.400 2.480 2.390 2.480 97,351 +0.16(+6.90%)
Oct 07, 2011 2.320 2.410 2.300 2.320 99,825 +0.00(+0.00%)
Oct 06, 2011 2.280 2.350 2.170 2.320 118,221 +0.15(+6.91%)
Oct 05, 2011 2.280 2.370 2.150 2.170 261,997 -0.09(-3.98%)
Oct 04, 2011 2.130 2.280 2.080 2.260 198,376 +0.02(+0.89%)
Oct 03, 2011 2.360 2.360 2.200 2.240 253,328 -0.08(-3.45%)
Sep 30, 2011 2.350 2.500 2.280 2.320 58,228 -0.08(-3.33%)
Sep 29, 2011 2.470 2.490 2.290 2.400 67,778 +0.03(+1.27%)
Sep 28, 2011 2.560 2.590 2.360 2.370 86,999 -0.20(-7.78%)
Sep 27, 2011 2.540 2.700 2.470 2.570 168,587 +0.09(+3.63%)
Sep 26, 2011 2.430 2.490 2.350 2.480 35,400 +0.08(+3.33%)
Sep 23, 2011 2.360 2.450 2.340 2.400 69,310 +0.04(+1.69%)
Sep 22, 2011 2.220 2.420 2.220 2.360 156,585 +0.01(+0.43%)
Sep 21, 2011 2.480 2.610 2.350 2.350 192,525 -0.12(-4.86%)
Sep 20, 2011 2.340 2.700 2.340 2.470 342,743 +0.15(+6.47%)
Sep 19, 2011 2.480 2.500 2.320 2.320 91,909 -0.25(-9.73%)
Sep 16, 2011 2.500 2.600 2.450 2.570 279,404 +0.07(+2.80%)
Sep 15, 2011 2.500 2.500 2.410 2.500 127,904 +0.00(+0.00%)
Sep 14, 2011 2.440 2.500 2.377 2.500 100,332 +0.09(+3.73%)
Sep 13, 2011 2.400 2.430 2.368 2.410 98,180 +0.04(+1.69%)
Sep 12, 2011 2.240 2.400 2.240 2.370 34,026 +0.04(+1.72%)
Sep 09, 2011 2.390 2.430 2.230 2.330 133,465 -0.07(-2.92%)
Sep 08, 2011 2.440 2.490 2.400 2.400 92,204 -0.06(-2.44%)
Sep 07, 2011 2.310 2.490 2.290 2.460 195,027 +0.20(+8.85%)
Sep 06, 2011 2.100 2.280 2.100 2.260 189,510 +0.04(+1.80%)
Sep 02, 2011 2.270 2.390 2.200 2.220 246,166 -0.11(-4.72%)
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.