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

10.13 +0.38 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 9.740 10.25 9.710 10.13 485,630 +0.38(+3.90%)
Jan 26, 2023 9.740 9.800 9.565 9.750 476,166 +0.17(+1.77%)
Jan 25, 2023 9.220 9.620 9.050 9.580 281,389 +0.19(+2.02%)
Jan 24, 2023 9.290 9.425 9.140 9.390 291,621 +0.07(+0.75%)
Jan 23, 2023 9.440 9.560 9.180 9.320 379,819 -0.04(-0.43%)
Jan 20, 2023 9.210 9.480 9.050 9.360 425,884 +0.26(+2.86%)
Jan 19, 2023 9.230 9.460 9.080 9.100 571,499 -0.19(-2.05%)
Jan 18, 2023 9.930 10.07 9.260 9.290 518,288 -0.61(-6.16%)
Jan 17, 2023 10.43 10.43 9.880 9.900 351,617 -0.53(-5.08%)
Jan 13, 2023 10.13 10.45 10.10 10.43 310,608 +0.18(+1.76%)
Jan 12, 2023 10.50 10.51 10.17 10.25 365,174 -0.14(-1.35%)
Jan 11, 2023 10.24 10.47 10.10 10.39 535,021 +0.24(+2.36%)
Jan 10, 2023 9.820 10.18 9.820 10.15 523,479 +0.34(+3.47%)
Jan 09, 2023 10.20 10.39 9.620 9.810 702,098 -0.31(-3.06%)
Jan 06, 2023 9.940 10.23 9.840 10.12 499,917 +0.28(+2.85%)
Jan 05, 2023 9.580 9.990 9.460 9.840 369,146 +0.15(+1.55%)
Jan 04, 2023 9.650 9.857 9.595 9.690 452,894 +0.14(+1.47%)
Jan 03, 2023 9.710 10.00 9.400 9.550 472,583 -0.02(-0.21%)
Dec 30, 2022 9.330 9.700 9.325 9.570 406,363 +0.03(+0.31%)
Dec 29, 2022 9.320 9.800 9.320 9.540 435,961 +0.33(+3.58%)
Dec 28, 2022 9.530 9.660 9.065 9.210 427,446 -0.33(-3.46%)
Dec 27, 2022 9.610 9.910 9.430 9.540 538,518 -0.07(-0.73%)
Dec 23, 2022 9.710 9.760 9.320 9.610 487,532 -0.07(-0.72%)
Dec 22, 2022 9.600 9.770 9.260 9.680 634,191 -0.03(-0.31%)
Dec 21, 2022 9.180 9.785 9.100 9.710 835,257 +0.64(+7.06%)
Dec 20, 2022 8.660 9.170 8.611 9.070 635,042 +0.38(+4.37%)
Dec 19, 2022 8.480 8.720 8.360 8.690 462,905 +0.18(+2.12%)
Dec 16, 2022 8.450 8.550 8.275 8.510 530,377 +0.01(+0.12%)
Dec 15, 2022 8.620 8.750 8.480 8.500 428,874 -0.28(-3.19%)
Dec 14, 2022 8.700 8.880 8.500 8.780 372,026 +0.09(+1.04%)
Dec 13, 2022 8.760 9.120 8.440 8.690 567,837 +0.21(+2.48%)
Dec 12, 2022 8.430 8.560 8.270 8.480 326,789 +0.04(+0.41%)
Dec 09, 2022 8.330 8.660 8.170 8.445 383,254 -0.03(-0.30%)
Dec 08, 2022 8.450 8.600 8.242 8.470 348,448 +0.09(+1.07%)
Dec 07, 2022 8.670 8.870 8.360 8.380 357,144 -0.48(-5.42%)
Dec 06, 2022 9.120 9.140 8.790 8.860 521,051 -0.25(-2.74%)
Dec 05, 2022 9.230 9.529 9.070 9.110 596,484 -0.13(-1.41%)
Dec 02, 2022 8.750 9.280 8.740 9.240 648,075 +0.26(+2.90%)
Dec 01, 2022 8.520 9.110 8.520 8.980 636,014 +0.52(+6.15%)
Nov 30, 2022 8.160 8.650 7.940 8.460 672,218 +0.34(+4.19%)
Nov 29, 2022 8.130 8.260 8.020 8.120 398,207 +0.02(+0.25%)
Nov 28, 2022 8.220 8.350 8.020 8.100 533,634 -0.18(-2.17%)
Nov 25, 2022 8.410 8.420 8.170 8.280 216,222 -0.10(-1.19%)
Nov 23, 2022 8.420 8.490 8.320 8.380 288,360 -0.01(-0.12%)
Nov 22, 2022 8.260 8.570 8.140 8.390 369,169 +0.18(+2.19%)
Nov 21, 2022 7.860 8.250 7.690 8.210 685,722 +0.28(+3.53%)
Nov 18, 2022 8.580 8.580 7.895 7.930 574,991 -0.55(-6.49%)
Nov 17, 2022 8.210 8.540 8.150 8.480 524,770 +0.12(+1.44%)
Nov 16, 2022 8.830 8.905 8.270 8.360 721,793 -0.79(-8.63%)
Nov 15, 2022 8.580 9.170 8.580 9.150 701,876 +0.67(+7.90%)
Nov 14, 2022 9.020 9.230 8.250 8.480 966,131 -0.69(-7.52%)
Nov 11, 2022 9.060 9.305 8.760 9.170 664,034 +0.10(+1.10%)
Nov 10, 2022 7.780 9.110 7.780 9.070 1,219,021 +1.55(+20.61%)
Nov 09, 2022 8.000 8.000 7.485 7.520 1,207,791 -0.51(-6.35%)
Nov 08, 2022 8.600 8.620 7.910 8.030 965,046 -0.56(-6.52%)
Nov 07, 2022 8.270 8.680 8.090 8.590 1,139,670 +0.44(+5.40%)
Nov 04, 2022 8.250 8.610 7.900 8.150 1,150,265 +0.00(+0.00%)
Nov 03, 2022 7.750 8.640 7.530 8.150 1,840,456 +1.16(+16.60%)
Nov 02, 2022 7.490 6.960 6.990 887,115 -0.49(-6.55%)
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.