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

32.51 USD +0.63 (+1.98%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 31.16 32.84 30.69 32.51 419,621 +0.63(+1.98%)
Nov 24, 2021 31.72 32.17 31.31 31.88 457,004 -0.27(-0.84%)
Nov 23, 2021 33.77 33.77 31.91 32.15 615,199 -1.82(-5.36%)
Nov 22, 2021 34.08 34.45 33.37 33.97 594,495 +0.03(+0.09%)
Nov 19, 2021 33.87 34.18 33.26 33.94 686,966 -0.07(-0.21%)
Nov 18, 2021 34.75 34.04 33.93 34.01 324,913 -0.45(-1.31%)
Nov 17, 2021 35.09 35.49 34.20 34.46 351,437 -0.60(-1.71%)
Nov 16, 2021 35.14 35.49 35.03 35.06 520,915 -0.20(-0.57%)
Nov 15, 2021 35.49 35.53 34.94 35.26 359,886 +0.08(+0.23%)
Nov 12, 2021 35.44 35.46 34.72 35.18 178,180 -0.03(-0.09%)
Nov 11, 2021 34.14 35.53 34.14 35.21 261,993 +1.26(+3.71%)
Nov 10, 2021 34.11 33.95 436,158 -0.55(-1.59%)
Nov 09, 2021 34.35 34.93 34.13 34.50 321,649 +0.01(+0.03%)
Nov 08, 2021 35.20 35.72 34.39 34.49 272,830 -0.78(-2.21%)
Nov 05, 2021 34.64 35.39 34.59 35.27 274,093 +0.98(+2.86%)
Nov 04, 2021 34.14 34.74 33.99 34.29 266,711 +0.25(+0.73%)
Nov 03, 2021 32.27 34.12 32.27 34.04 413,323 +2.01(+6.28%)
Nov 02, 2021 31.51 32.07 31.24 32.03 221,501 +0.34(+1.07%)
Nov 01, 2021 31.98 31.88 31.26 31.69 400,880 -0.43(-1.34%)
Oct 29, 2021 29.60 32.13 32.12 671,195 +2.68(+9.10%)
Oct 28, 2021 30.15 33.18 28.96 29.44 1,163,767 +0.92(+3.23%)
Oct 27, 2021 29.70 30.00 28.17 28.52 584,809 -1.08(-3.65%)
Oct 26, 2021 29.38 29.60 377,315 +0.15(+0.51%)
Oct 25, 2021 29.10 29.89 28.99 29.45 556,641 +0.37(+1.27%)
Oct 22, 2021 29.93 29.98 28.83 29.08 261,448 -0.78(-2.61%)
Oct 21, 2021 30.42 30.42 29.34 29.86 415,569 -0.66(-2.16%)
Oct 20, 2021 30.75 30.75 30.18 30.52 301,403 -0.01(-0.03%)
Oct 19, 2021 30.48 30.74 30.23 30.53 250,350 +0.13(+0.43%)
Oct 18, 2021 30.25 30.62 29.83 30.40 329,184 +0.27(+0.90%)
Oct 15, 2021 29.65 30.62 29.50 30.13 288,086 +0.80(+2.73%)
Oct 14, 2021 28.95 29.39 28.70 29.33 265,426 +0.78(+2.73%)
Oct 13, 2021 28.50 28.75 28.34 28.55 281,934 +0.06(+0.21%)
Oct 12, 2021 28.79 29.22 28.41 28.49 329,759 -0.20(-0.70%)
Oct 11, 2021 29.78 29.78 28.68 28.69 412,217 -1.04(-3.50%)
Oct 08, 2021 30.41 30.58 29.64 29.73 297,606 -0.74(-2.43%)
Oct 07, 2021 31.07 31.28 30.35 30.47 297,900 -0.22(-0.72%)
Oct 06, 2021 30.78 31.18 30.50 30.69 248,735 -0.40(-1.29%)
Oct 05, 2021 31.00 31.62 30.88 31.09 351,874 +0.10(+0.32%)
Oct 04, 2021 30.17 31.34 29.98 30.99 483,726 +0.73(+2.41%)
Oct 01, 2021 30.78 30.78 29.51 30.26 520,744 -0.25(-0.82%)
Sep 30, 2021 32.53 32.53 30.43 30.51 600,979 -2.01(-6.18%)
Sep 29, 2021 33.07 33.43 32.45 32.52 344,480 -0.55(-1.66%)
Sep 28, 2021 34.29 34.46 32.90 33.07 298,484 -1.38(-4.01%)
Sep 27, 2021 34.13 34.87 33.95 34.45 364,272 +0.51(+1.50%)
Sep 24, 2021 34.11 34.18 33.29 33.94 338,182 -0.35(-1.02%)
Sep 23, 2021 33.85 34.34 33.37 34.29 374,744 +0.66(+1.96%)
Sep 22, 2021 32.46 33.78 32.40 33.63 421,671 +1.35(+4.18%)
Sep 21, 2021 32.65 32.65 31.92 32.28 250,236 +0.17(+0.53%)
Sep 20, 2021 32.19 32.61 31.59 32.11 384,850 -0.77(-2.34%)
Sep 17, 2021 32.06 33.05 31.79 32.88 483,162 +1.04(+3.27%)
Sep 16, 2021 31.07 31.93 30.90 31.84 281,803 +0.59(+1.89%)
Sep 15, 2021 30.33 31.39 29.85 31.25 429,186 +0.92(+3.03%)
Sep 14, 2021 31.27 31.27 30.08 30.33 472,644 -1.02(-3.25%)
Sep 13, 2021 32.75 32.75 31.31 31.35 360,672 -1.35(-4.13%)
Sep 10, 2021 32.86 34.15 32.65 32.70 586,033 +0.22(+0.68%)
Sep 09, 2021 32.15 32.90 31.66 32.48 863,415 +0.31(+0.96%)
Sep 08, 2021 32.21 32.74 31.93 32.17 398,158 -0.10(-0.31%)
Sep 07, 2021 33.32 33.76 32.23 32.27 483,394 -0.86(-2.60%)
Sep 03, 2021 32.68 33.13 32.34 33.13 297,974 +0.54(+1.66%)
Sep 02, 2021 32.28 32.83 31.57 32.59 245,234 +0.13(+0.40%)
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.