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

9.660 -0.080 (-0.82%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.95 10.95 10.45 10.55 143,472 -0.40(-3.65%)
Nov 29, 2016 11.05 11.05 10.95 10.95 106,304 -0.10(-0.90%)
Nov 28, 2016 11.15 11.20 10.95 11.05 119,066 -0.15(-1.34%)
Nov 25, 2016 10.75 11.35 10.75 11.20 89,064 +0.35(+3.23%)
Nov 23, 2016 10.85 10.85 10.85 0 +0.15(+1.40%)
Nov 22, 2016 10.60 10.78 10.55 10.70 212,533 +0.05(+0.47%)
Nov 21, 2016 10.45 11.05 10.45 10.65 166,868 +0.15(+1.43%)
Nov 18, 2016 10.45 10.50 10.35 10.50 147,848 +0.10(+0.96%)
Nov 17, 2016 10.15 10.50 10.15 10.40 135,162 +0.20(+1.96%)
Nov 16, 2016 10.15 10.26 9.850 10.20 187,924 +0.00(+0.00%)
Nov 15, 2016 9.950 10.30 9.950 10.20 114,278 +0.20(+2.00%)
Nov 14, 2016 10.05 10.45 9.950 10.00 178,683 +0.05(+0.50%)
Nov 11, 2016 10.10 10.20 9.850 9.950 283,964 -0.15(-1.49%)
Nov 10, 2016 10.05 10.25 9.900 10.10 152,687 +0.10(+1.00%)
Nov 09, 2016 9.950 10.20 9.846 10.00 182,122 -0.10(-0.99%)
Nov 08, 2016 9.800 10.25 9.510 10.10 279,877 +0.20(+2.02%)
Nov 07, 2016 9.150 9.950 9.100 9.900 268,989 +0.20(+2.06%)
Nov 04, 2016 9.650 9.800 9.625 9.700 325,504 +0.05(+0.52%)
Nov 03, 2016 9.550 9.750 9.350 9.650 243,146 +0.15(+1.58%)
Nov 02, 2016 8.900 9.900 8.055 9.500 303,338 +0.60(+6.74%)
Nov 01, 2016 9.600 9.600 8.845 8.900 116,480 -0.65(-6.81%)
Oct 31, 2016 9.350 9.600 9.325 9.550 117,978 +0.11(+1.17%)
Oct 28, 2016 9.380 9.500 9.380 9.440 103,371 +0.00(+0.00%)
Oct 27, 2016 9.540 9.570 9.380 9.440 89,455 -0.06(-0.63%)
Oct 26, 2016 9.540 9.660 9.450 9.500 105,811 -0.09(-0.94%)
Oct 25, 2016 9.580 9.600 9.250 9.590 80,911 -0.04(-0.42%)
Oct 24, 2016 9.450 9.710 9.432 9.630 100,672 +0.19(+2.01%)
Oct 21, 2016 9.290 9.450 9.210 9.440 339,392 +0.07(+0.75%)
Oct 20, 2016 9.270 9.400 9.240 9.370 84,856 +0.09(+0.97%)
Oct 19, 2016 9.090 9.310 9.016 9.280 103,052 +0.22(+2.43%)
Oct 18, 2016 9.160 9.200 9.040 9.060 53,439 -0.03(-0.33%)
Oct 17, 2016 9.050 9.190 9.000 9.090 133,394 +0.02(+0.22%)
Oct 14, 2016 9.110 9.190 9.030 9.070 85,444 +0.02(+0.22%)
Oct 13, 2016 9.040 9.080 9.010 9.050 79,144 -0.07(-0.77%)
Oct 12, 2016 9.180 9.240 9.100 9.120 46,426 -0.04(-0.44%)
Oct 11, 2016 9.430 9.430 9.070 9.160 93,191 -0.27(-2.86%)
Oct 10, 2016 9.210 9.450 9.200 9.430 78,393 +0.22(+2.39%)
Oct 07, 2016 9.170 9.300 9.110 9.210 95,367 +0.01(+0.11%)
Oct 06, 2016 9.260 9.260 9.100 9.200 67,737 -0.06(-0.65%)
Oct 05, 2016 9.320 9.400 9.250 9.260 60,708 -0.06(-0.64%)
Oct 04, 2016 9.240 9.330 9.240 9.320 113,397 +0.08(+0.87%)
Oct 03, 2016 9.100 9.250 9.100 9.240 86,528 +0.07(+0.76%)
Sep 30, 2016 9.180 9.220 9.100 9.170 123,346 +0.03(+0.33%)
Sep 29, 2016 9.100 9.220 9.045 9.140 179,814 +0.03(+0.33%)
Sep 28, 2016 9.240 9.310 9.090 9.110 77,051 -0.14(-1.51%)
Sep 27, 2016 9.250 9.283 9.120 9.250 164,734 +0.01(+0.11%)
Sep 26, 2016 9.200 9.280 9.130 9.240 110,783 -0.04(-0.43%)
Sep 23, 2016 9.360 9.450 9.250 9.280 99,950 -0.11(-1.17%)
Sep 22, 2016 9.220 9.410 9.080 9.390 140,083 +0.17(+1.84%)
Sep 21, 2016 9.130 9.250 9.020 9.220 122,020 +0.09(+0.99%)
Sep 20, 2016 9.130 9.160 9.050 9.130 148,317 +0.05(+0.55%)
Sep 19, 2016 9.120 9.200 9.020 9.080 213,255 +0.00(+0.00%)
Sep 16, 2016 9.110 9.140 9.000 9.080 164,493 -0.03(-0.33%)
Sep 15, 2016 9.070 9.170 8.940 9.110 89,713 +0.07(+0.77%)
Sep 14, 2016 9.000 9.070 8.870 9.040 134,430 +0.03(+0.33%)
Sep 13, 2016 9.050 9.080 8.900 9.010 127,765 -0.06(-0.66%)
Sep 12, 2016 9.040 9.150 9.010 9.070 88,684 +0.01(+0.11%)
Sep 09, 2016 9.280 9.330 9.050 9.060 149,983 -0.27(-2.89%)
Sep 08, 2016 9.460 9.500 9.300 9.330 145,762 -0.15(-1.58%)
Sep 07, 2016 9.240 9.480 9.240 9.480 178,671 +0.21(+2.27%)
Sep 06, 2016 9.390 9.410 9.230 9.270 97,933 -0.01(-0.11%)
Sep 02, 2016 9.390 9.280 9.280 9.280 101,300 -0.07(-0.75%)
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.