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

9.600 -0.140 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.01 16.67 14.43 15.95 1,509,885 +2.61(+19.57%)
Jan 30, 2019 13.28 13.42 13.11 13.34 161,813 +0.06(+0.45%)
Jan 29, 2019 13.34 13.37 13.15 13.28 135,016 -0.05(-0.38%)
Jan 28, 2019 13.24 13.34 13.11 13.33 271,283 -0.02(-0.15%)
Jan 25, 2019 13.20 13.49 13.18 13.35 94,700 +0.20(+1.52%)
Jan 24, 2019 13.46 13.57 13.09 13.15 107,730 -0.25(-1.87%)
Jan 23, 2019 12.90 13.42 12.90 13.40 169,027 +0.53(+4.12%)
Jan 22, 2019 12.79 13.00 12.74 12.87 119,317 -0.03(-0.23%)
Jan 18, 2019 12.96 13.17 12.86 12.90 106,500 -0.07(-0.54%)
Jan 17, 2019 12.73 13.03 12.65 12.97 273,236 +0.17(+1.33%)
Jan 16, 2019 12.92 13.07 12.70 12.80 165,796 -0.14(-1.08%)
Jan 15, 2019 13.01 13.06 12.76 12.94 164,905 -0.06(-0.46%)
Jan 14, 2019 12.93 13.07 12.81 13.00 121,275 -0.02(-0.15%)
Jan 11, 2019 12.78 13.15 12.73 13.02 134,100 +0.15(+1.17%)
Jan 10, 2019 12.88 12.96 12.75 12.87 150,990 -0.12(-0.92%)
Jan 09, 2019 12.92 13.15 12.78 12.99 174,939 +0.03(+0.23%)
Jan 08, 2019 12.84 13.08 12.67 12.96 187,311 +0.27(+2.13%)
Jan 07, 2019 12.43 12.90 12.35 12.69 132,913 +0.26(+2.09%)
Jan 04, 2019 12.20 12.56 12.11 12.43 119,100 +0.37(+3.07%)
Jan 03, 2019 12.08 12.28 11.82 12.06 117,687 -0.12(-0.99%)
Jan 02, 2019 12.02 12.33 12.00 12.18 147,079 -0.05(-0.41%)
Dec 31, 2018 12.03 12.23 11.80 12.23 171,700 +0.31(+2.60%)
Dec 28, 2018 11.86 12.20 11.77 11.92 115,700 +0.07(+0.59%)
Dec 27, 2018 11.34 11.91 11.34 11.85 185,970 +0.32(+2.78%)
Dec 26, 2018 10.90 11.57 10.90 11.53 182,155 +0.66(+6.07%)
Dec 24, 2018 10.84 11.17 10.84 10.87 166,700 -0.12(-1.09%)
Dec 21, 2018 11.62 11.76 10.96 10.99 553,400 -0.67(-5.75%)
Dec 20, 2018 11.86 11.91 11.44 11.66 208,656 -0.19(-1.60%)
Dec 19, 2018 12.33 12.51 11.80 11.85 229,229 -0.48(-3.89%)
Dec 18, 2018 12.49 12.58 12.22 12.33 179,921 -0.15(-1.20%)
Dec 17, 2018 12.63 12.74 12.36 12.48 187,806 -0.16(-1.27%)
Dec 14, 2018 12.47 12.68 12.47 12.64 90,100 +0.03(+0.24%)
Dec 13, 2018 12.66 12.72 12.49 12.61 187,426 -0.03(-0.24%)
Dec 12, 2018 12.84 12.99 12.48 12.64 133,610 -0.08(-0.63%)
Dec 11, 2018 12.67 12.78 12.33 12.72 177,751 +0.26(+2.09%)
Dec 10, 2018 12.56 12.73 12.33 12.46 136,690 -0.15(-1.19%)
Dec 07, 2018 12.70 12.96 12.59 12.61 224,100 -0.13(-1.02%)
Dec 06, 2018 12.12 12.75 11.76 12.74 311,163 +0.45(+3.66%)
Dec 04, 2018 12.61 12.68 12.14 12.29 297,300 -0.31(-2.46%)
Dec 03, 2018 12.73 12.73 12.38 12.60 130,084 +0.09(+0.72%)
Nov 30, 2018 12.81 12.91 12.50 12.51 172,600 -0.30(-2.34%)
Nov 29, 2018 12.81 12.97 12.62 12.81 138,053 +0.03(+0.23%)
Nov 28, 2018 12.45 12.81 12.26 12.78 118,332 +0.32(+2.57%)
Nov 27, 2018 12.40 12.61 12.37 12.46 136,337 -0.09(-0.72%)
Nov 26, 2018 12.58 12.72 12.31 12.55 146,719 +0.04(+0.32%)
Nov 23, 2018 12.39 12.86 12.39 12.51 73,300 +0.02(+0.16%)
Nov 21, 2018 12.49 12.49 12.49 0 +0.12(+0.97%)
Nov 20, 2018 12.30 12.54 12.23 12.37 185,322 -0.19(-1.51%)
Nov 19, 2018 12.71 12.74 12.31 12.56 289,832 -0.18(-1.41%)
Nov 16, 2018 12.94 12.98 12.60 12.74 212,100 -0.24(-1.85%)
Nov 15, 2018 12.94 13.16 12.86 12.98 234,368 +0.03(+0.23%)
Nov 14, 2018 13.12 13.46 12.94 12.95 408,257 +0.00(+0.00%)
Nov 13, 2018 13.05 13.30 12.86 12.95 222,552 -0.03(-0.23%)
Nov 12, 2018 13.34 13.36 12.95 12.98 227,098 -0.32(-2.41%)
Nov 09, 2018 13.55 14.11 13.06 13.30 242,000 -0.37(-2.71%)
Nov 08, 2018 13.58 14.19 13.26 13.67 322,621 +0.11(+0.81%)
Nov 07, 2018 12.71 13.65 12.50 13.56 366,986 +0.90(+7.11%)
Nov 06, 2018 13.04 13.27 12.65 12.66 534,942 -0.39(-2.99%)
Nov 05, 2018 13.23 13.30 12.86 13.05 378,234 -0.32(-2.39%)
Nov 02, 2018 13.63 13.98 13.28 13.37 415,200 -0.33(-2.41%)
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.