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

10.65 -0.24 (-2.20%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.70 12.90 12.60 12.70 148,381 -0.05(-0.39%)
Apr 27, 2018 12.80 12.95 12.70 12.75 76,307 +0.00(+0.00%)
Apr 26, 2018 12.65 12.90 12.60 12.75 71,598 +0.15(+1.19%)
Apr 25, 2018 12.55 12.70 12.40 12.60 77,228 +0.00(+0.00%)
Apr 24, 2018 12.75 12.90 12.45 12.60 124,750 -0.15(-1.18%)
Apr 23, 2018 12.75 12.85 12.60 12.75 70,625 +0.05(+0.39%)
Apr 20, 2018 12.90 13.05 12.50 12.70 188,015 -0.30(-2.31%)
Apr 19, 2018 13.15 13.25 12.95 13.00 138,237 -0.20(-1.52%)
Apr 18, 2018 13.10 13.30 12.90 13.20 163,057 +0.15(+1.15%)
Apr 17, 2018 13.00 13.25 13.00 13.05 158,372 +0.10(+0.77%)
Apr 16, 2018 12.80 13.00 12.62 12.95 114,160 +0.20(+1.57%)
Apr 13, 2018 13.05 13.10 12.70 12.75 88,039 -0.25(-1.92%)
Apr 12, 2018 13.20 13.32 12.95 13.00 166,797 -0.10(-0.76%)
Apr 11, 2018 12.85 13.22 12.85 13.10 139,204 +0.25(+1.95%)
Apr 10, 2018 12.45 12.95 12.40 12.85 129,594 +0.55(+4.47%)
Apr 09, 2018 12.75 12.85 12.28 12.30 193,106 -0.40(-3.15%)
Apr 06, 2018 12.65 12.80 12.50 12.70 167,436 +0.00(+0.00%)
Apr 05, 2018 12.55 12.75 12.25 12.70 90,288 +0.20(+1.60%)
Apr 04, 2018 11.95 12.60 11.95 12.50 143,156 +0.35(+2.88%)
Apr 03, 2018 11.80 12.40 11.80 12.15 203,295 +0.40(+3.40%)
Apr 02, 2018 11.80 11.95 11.57 11.75 170,180 -0.05(-0.42%)
Mar 29, 2018 11.80 11.80 11.80 0 -0.05(-0.42%)
Mar 28, 2018 11.95 11.95 11.65 11.85 180,136 -0.05(-0.42%)
Mar 27, 2018 12.15 12.15 11.80 11.90 122,030 -0.28(-2.26%)
Mar 26, 2018 12.25 12.25 11.90 12.18 172,568 +0.12(+1.04%)
Mar 23, 2018 12.60 12.60 12.00 12.05 209,996 -0.55(-4.37%)
Mar 22, 2018 12.25 12.65 12.25 12.60 137,320 +0.20(+1.61%)
Mar 21, 2018 12.40 12.65 12.35 12.40 90,451 +0.00(+0.00%)
Mar 20, 2018 12.95 12.97 12.35 12.40 177,385 -0.55(-4.25%)
Mar 19, 2018 13.05 12.60 12.95 224,562 -0.05(-0.38%)
Mar 16, 2018 12.95 13.10 12.75 13.00 553,804 +0.10(+0.78%)
Mar 15, 2018 12.75 13.00 12.55 12.90 438,866 +0.20(+1.57%)
Mar 14, 2018 12.35 12.85 12.30 12.70 391,083 +0.35(+2.83%)
Mar 13, 2018 12.10 12.40 12.00 12.35 292,328 +0.35(+2.92%)
Mar 12, 2018 12.00 12.18 11.85 12.00 199,876 -0.05(-0.41%)
Mar 09, 2018 12.00 12.15 11.85 12.05 213,611 +0.05(+0.42%)
Mar 08, 2018 12.35 12.35 11.95 12.00 171,869 -0.35(-2.83%)
Mar 07, 2018 12.15 12.50 12.10 12.35 203,063 +0.10(+0.82%)
Mar 06, 2018 12.50 12.50 12.00 12.25 198,643 -0.20(-1.61%)
Mar 05, 2018 11.95 12.55 11.85 12.45 276,100 +0.40(+3.32%)
Mar 02, 2018 11.45 12.10 11.40 12.05 231,691 +0.50(+4.33%)
Mar 01, 2018 11.60 11.80 11.40 11.55 181,745 -0.10(-0.86%)
Feb 28, 2018 11.85 12.00 11.55 11.65 205,578 -0.20(-1.69%)
Feb 27, 2018 12.95 13.00 11.70 11.85 427,726 -1.05(-8.14%)
Feb 26, 2018 12.60 13.00 12.60 12.90 353,418 +0.40(+3.20%)
Feb 23, 2018 12.00 12.50 11.60 12.50 362,538 +0.55(+4.60%)
Feb 22, 2018 11.55 12.00 11.40 11.95 250,646 +0.45(+3.91%)
Feb 21, 2018 11.25 11.70 11.25 11.50 225,781 +0.15(+1.32%)
Feb 20, 2018 11.50 11.50 11.20 11.35 416,254 +0.35(+3.18%)
Feb 16, 2018 11.00 11.00 11.00 0 +0.15(+1.38%)
Feb 15, 2018 10.90 11.05 10.65 10.85 213,572 -0.05(-0.46%)
Feb 14, 2018 10.75 10.90 10.65 10.90 171,219 +0.05(+0.46%)
Feb 13, 2018 10.70 10.90 10.69 10.85 163,447 +0.05(+0.46%)
Feb 12, 2018 10.85 10.85 10.55 10.80 155,914 +0.00(+0.00%)
Feb 09, 2018 10.85 10.85 10.45 10.80 251,232 +0.10(+0.93%)
Feb 08, 2018 11.10 10.65 10.70 185,311 -0.25(-2.28%)
Feb 07, 2018 10.55 11.05 10.55 10.95 224,890 +0.35(+3.30%)
Feb 06, 2018 9.950 10.65 9.760 10.60 407,809 +0.25(+2.42%)
Feb 05, 2018 9.900 10.40 9.900 10.35 363,884 +0.00(+0.00%)
Feb 02, 2018 10.35 10.80 10.30 10.35 416,937 +0.00(+0.00%)
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.