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

10.98 +0.26 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 11.62 11.84 11.23 11.24 97,200 -0.26(-2.26%)
May 28, 2002 11.61 11.80 11.28 11.50 159,800 -0.10(-0.86%)
May 27, 2002 11.52 11.75 11.23 11.60 168,000 +0.00(+0.00%)
May 24, 2002 11.52 11.75 11.23 11.60 168,000 -0.05(-0.43%)
May 23, 2002 12.00 12.29 11.26 11.65 166,300 -0.33(-2.75%)
May 22, 2002 12.31 12.59 11.83 11.98 192,900 -0.37(-3.00%)
May 21, 2002 13.01 13.10 12.21 12.35 126,200 -0.65(-5.00%)
May 20, 2002 12.72 13.45 12.72 13.00 54,600 -0.01(-0.07%)
May 17, 2002 13.46 13.70 12.74 13.01 83,700 -0.61(-4.49%)
May 16, 2002 13.30 13.80 13.30 13.62 145,600 +0.09(+0.66%)
May 15, 2002 13.27 13.80 13.25 13.53 102,200 +0.12(+0.90%)
May 14, 2002 13.64 13.64 13.30 13.41 165,600 -0.09(-0.67%)
May 13, 2002 13.54 13.75 13.35 13.50 116,700 +0.11(+0.81%)
May 10, 2002 13.80 13.95 13.25 13.39 189,000 -0.49(-3.53%)
May 09, 2002 13.62 14.26 13.50 13.88 105,500 -0.52(-3.60%)
May 08, 2002 14.22 14.50 14.15 14.40 102,600 +0.15(+1.05%)
May 07, 2002 14.40 14.60 14.08 14.25 155,100 -0.25(-1.72%)
May 06, 2002 14.06 14.60 13.70 14.50 192,800 +0.50(+3.57%)
May 03, 2002 13.85 14.06 13.27 14.00 191,900 -0.01(-0.07%)
May 02, 2002 13.76 14.01 13.76 14.01 72,600 +0.04(+0.29%)
May 01, 2002 13.64 14.05 13.64 13.97 89,700 +0.18(+1.31%)
Apr 30, 2002 12.98 13.95 12.94 13.79 104,800 +0.71(+5.43%)
Apr 29, 2002 13.40 13.47 12.98 13.08 46,400 -0.30(-2.24%)
Apr 26, 2002 13.80 13.98 13.15 13.38 103,000 -0.41(-2.97%)
Apr 25, 2002 13.82 14.00 13.59 13.79 64,500 -0.11(-0.80%)
Apr 24, 2002 14.19 14.30 13.65 13.90 252,000 +0.00(+0.00%)
Apr 23, 2002 13.74 14.00 13.70 13.90 61,700 +0.15(+1.09%)
Apr 22, 2002 13.50 13.79 13.47 13.75 48,700 +0.03(+0.21%)
Apr 19, 2002 13.54 13.84 13.45 13.72 59,100 -0.03(-0.21%)
Apr 18, 2002 13.80 14.10 13.40 13.75 33,800 -0.13(-0.94%)
Apr 17, 2002 14.44 14.50 13.50 13.88 141,300 -0.52(-3.61%)
Apr 16, 2002 13.46 14.68 13.46 14.40 284,100 +0.75(+5.49%)
Apr 15, 2002 13.15 13.65 13.12 13.65 41,400 +0.13(+0.96%)
Apr 12, 2002 12.98 13.60 12.97 13.52 59,000 +0.55(+4.23%)
Apr 11, 2002 12.96 13.10 12.90 12.97 57,800 -0.04(-0.29%)
Apr 10, 2002 13.35 13.40 12.97 13.01 70,800 -0.38(-2.84%)
Apr 09, 2002 13.53 13.75 13.27 13.39 138,500 +0.04(+0.29%)
Apr 08, 2002 12.95 13.35 12.66 13.35 78,100 +0.35(+2.69%)
Apr 05, 2002 13.25 13.38 13.00 13.00 27,600 -0.31(-2.33%)
Apr 04, 2002 13.25 13.31 13.25 13.31 37,200 +0.06(+0.45%)
Apr 03, 2002 13.30 13.35 13.13 13.25 16,400 -0.05(-0.38%)
Apr 02, 2002 13.45 13.45 13.20 13.30 27,200 -0.04(-0.30%)
Apr 01, 2002 13.61 13.75 13.21 13.34 43,300 -0.28(-2.06%)
Mar 29, 2002 13.75 13.75 13.40 13.62 44,400 +0.00(+0.00%)
Mar 28, 2002 13.75 13.75 13.40 13.62 45,000 +0.02(+0.15%)
Mar 27, 2002 13.50 13.80 13.50 13.60 42,700 -0.15(-1.09%)
Mar 26, 2002 13.21 13.76 13.21 13.75 28,500 +0.50(+3.77%)
Mar 25, 2002 13.64 13.64 13.25 13.25 30,700 -0.31(-2.29%)
Mar 22, 2002 13.50 13.63 13.39 13.56 50,500 +0.05(+0.37%)
Mar 21, 2002 13.65 13.65 13.20 13.51 39,500 -0.13(-0.95%)
Mar 20, 2002 13.70 13.75 13.34 13.64 57,900 +0.09(+0.66%)
Mar 19, 2002 13.25 13.65 13.10 13.55 188,100 +0.45(+3.44%)
Mar 18, 2002 13.42 13.42 13.09 13.10 54,700 -0.19(-1.43%)
Mar 15, 2002 13.29 13.40 13.18 13.29 116,900 -0.07(-0.52%)
Mar 14, 2002 13.08 13.40 13.05 13.36 72,500 +0.27(+2.06%)
Mar 13, 2002 13.15 13.34 12.95 13.09 68,100 -0.23(-1.73%)
Mar 12, 2002 13.15 13.49 13.05 13.32 106,300 -0.02(-0.15%)
Mar 11, 2002 13.61 13.65 13.16 13.34 103,600 -0.26(-1.91%)
Mar 08, 2002 13.65 13.75 13.37 13.60 178,000 -0.10(-0.73%)
Mar 07, 2002 13.80 13.85 13.65 13.70 37,200 -0.14(-1.01%)
Mar 06, 2002 13.68 13.89 13.60 13.84 47,600 -0.03(-0.22%)
Mar 05, 2002 13.96 14.08 13.85 13.87 134,000 -0.06(-0.43%)
Mar 04, 2002 13.19 14.00 13.05 13.93 222,300 +0.83(+6.34%)
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.