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

21.08 USD -0.86 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 11.00 14.05 10.46 13.70 1,083,648 +3.25(+31.10%)
Oct 31, 2018 10.78 10.78 10.38 10.45 204,537 -0.15(-1.37%)
Oct 30, 2018 10.41 10.76 10.41 10.60 145,049 +0.16(+1.48%)
Oct 29, 2018 10.77 10.77 10.32 10.44 155,968 -0.19(-1.79%)
Oct 26, 2018 10.61 10.85 10.54 10.63 112,100 -0.16(-1.48%)
Oct 25, 2018 10.35 10.87 10.35 10.79 193,848 +0.69(+6.83%)
Oct 24, 2018 10.68 10.70 10.07 10.10 147,617 -0.56(-5.25%)
Oct 23, 2018 10.66 10.83 10.60 10.66 123,061 -0.11(-1.02%)
Oct 22, 2018 10.75 11.81 10.61 10.77 290,628 +0.01(+0.09%)
Oct 19, 2018 10.98 11.04 10.59 10.76 308,300 -0.25(-2.27%)
Oct 18, 2018 11.25 11.55 10.95 11.01 174,900 -0.34(-3.00%)
Oct 17, 2018 11.43 11.45 11.21 11.35 142,625 -0.12(-1.05%)
Oct 16, 2018 11.11 11.55 11.03 11.47 155,063 +0.41(+3.71%)
Oct 15, 2018 11.04 11.23 10.98 11.06 130,707 -0.01(-0.09%)
Oct 12, 2018 11.12 11.30 10.83 11.07 207,300 +0.09(+0.82%)
Oct 11, 2018 10.97 11.25 10.83 10.98 202,029 -0.06(-0.54%)
Oct 10, 2018 11.20 11.40 11.01 11.04 166,464 -0.17(-1.52%)
Oct 09, 2018 11.12 11.48 11.12 11.21 108,645 +0.03(+0.27%)
Oct 08, 2018 11.14 11.28 11.07 11.18 95,424 +0.02(+0.18%)
Oct 05, 2018 11.25 11.34 11.00 11.16 128,900 -0.07(-0.62%)
Oct 04, 2018 11.50 11.57 11.14 11.23 125,112 -0.28(-2.43%)
Oct 03, 2018 11.20 11.75 11.20 11.51 170,297 +0.34(+3.04%)
Oct 02, 2018 11.53 11.74 11.13 11.17 210,563 -0.36(-3.12%)
Oct 01, 2018 11.83 11.85 11.50 11.53 150,988 -0.27(-2.29%)
Sep 28, 2018 11.70 11.95 11.65 11.80 122,800 +0.10(+0.85%)
Sep 27, 2018 11.60 11.78 11.55 11.70 242,036 +0.10(+0.86%)
Sep 26, 2018 11.55 11.85 11.45 11.60 116,559 +0.05(+0.43%)
Sep 25, 2018 11.55 11.90 11.45 11.55 156,147 -0.05(-0.43%)
Sep 24, 2018 12.00 12.00 11.50 11.60 234,311 -0.35(-2.93%)
Sep 21, 2018 11.20 12.15 11.20 11.95 729,500 +0.70(+6.22%)
Sep 20, 2018 11.20 11.55 11.07 11.25 199,623 +0.10(+0.90%)
Sep 19, 2018 11.00 11.23 10.90 11.15 183,371 +0.10(+0.90%)
Sep 18, 2018 10.65 11.15 10.01 11.05 270,975 +0.35(+3.27%)
Sep 17, 2018 11.10 11.28 10.65 10.70 336,861 -0.90(-7.76%)
Sep 14, 2018 11.45 11.75 11.40 11.60 108,800 +0.10(+0.87%)
Sep 13, 2018 11.55 11.75 11.38 11.50 135,528 -0.05(-0.43%)
Sep 12, 2018 11.90 11.90 11.40 11.55 185,143 -0.35(-2.94%)
Sep 11, 2018 11.70 12.00 11.60 11.90 162,292 +0.20(+1.71%)
Sep 10, 2018 12.30 12.30 11.60 11.70 177,441 -0.60(-4.88%)
Sep 07, 2018 11.95 12.40 11.80 12.30 218,300 +0.40(+3.36%)
Sep 06, 2018 11.85 12.00 11.80 11.90 150,803 +0.05(+0.42%)
Sep 05, 2018 11.65 12.10 11.51 11.85 128,235 +0.10(+0.85%)
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.