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

9.760 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 9.230 10.09 8.960 9.930 325,300 +0.91(+10.09%)
Nov 26, 2002 9.180 9.320 9.000 9.020 51,900 -0.19(-2.06%)
Nov 25, 2002 9.050 9.340 8.900 9.210 52,100 +0.26(+2.91%)
Nov 22, 2002 8.260 9.010 8.160 8.950 62,000 +0.78(+9.55%)
Nov 21, 2002 8.160 8.349 8.150 8.170 72,500 -0.03(-0.37%)
Nov 20, 2002 8.030 8.270 7.950 8.200 123,400 +0.12(+1.49%)
Nov 19, 2002 8.510 8.770 8.010 8.080 150,100 -0.77(-8.70%)
Nov 18, 2002 8.120 8.930 8.100 8.850 125,900 +0.59(+7.16%)
Nov 15, 2002 8.100 8.360 7.900 8.259 73,100 +0.36(+4.54%)
Nov 14, 2002 7.750 8.120 7.730 7.900 96,900 +0.52(+7.03%)
Nov 13, 2002 7.940 8.090 7.300 7.381 81,400 -0.72(-8.88%)
Nov 12, 2002 7.840 8.100 7.650 8.100 55,700 +0.30(+3.85%)
Nov 11, 2002 7.750 7.920 7.570 7.800 23,300 -0.03(-0.37%)
Nov 08, 2002 7.750 8.069 7.620 7.829 46,500 -0.08(-1.02%)
Nov 07, 2002 8.220 8.370 7.550 7.910 97,200 -0.29(-3.54%)
Nov 06, 2002 7.940 8.410 7.780 8.200 110,400 +0.36(+4.59%)
Nov 05, 2002 7.740 7.930 7.510 7.840 148,800 +0.19(+2.48%)
Nov 04, 2002 6.910 7.780 6.910 7.650 110,200 +0.56(+7.90%)
Nov 01, 2002 6.830 7.090 6.630 7.090 49,400 +0.19(+2.75%)
Oct 31, 2002 7.010 7.130 6.700 6.900 94,300 -0.10(-1.43%)
Oct 30, 2002 6.970 7.120 6.970 7.000 50,900 -0.15(-2.10%)
Oct 29, 2002 7.500 7.510 6.940 7.150 81,500 -0.27(-3.64%)
Oct 28, 2002 7.370 7.800 7.370 7.420 85,000 -0.08(-1.07%)
Oct 25, 2002 7.330 7.550 7.330 7.500 75,009 +0.17(+2.32%)
Oct 24, 2002 7.420 7.600 7.330 7.330 175,799 -0.11(-1.48%)
Oct 23, 2002 7.340 7.550 7.250 7.440 132,800 -0.06(-0.80%)
Oct 22, 2002 7.700 7.700 7.300 7.500 321,800 +0.15(+2.04%)
Oct 21, 2002 7.559 7.700 7.341 7.350 180,800 -0.10(-1.34%)
Oct 18, 2002 7.540 7.650 7.260 7.450 114,220 -0.20(-2.61%)
Oct 17, 2002 7.200 7.730 7.200 7.650 115,600 +0.54(+7.59%)
Oct 16, 2002 7.000 7.050 6.890 7.110 70,800 +0.20(+2.89%)
Oct 15, 2002 6.530 7.130 6.509 6.910 199,700 +0.56(+8.82%)
Oct 14, 2002 6.360 6.500 6.190 6.350 76,700 +0.01(+0.16%)
Oct 11, 2002 5.950 6.570 5.920 6.340 111,892 +0.18(+2.96%)
Oct 10, 2002 6.220 6.230 5.830 6.158 122,290 -0.13(-2.10%)
Oct 09, 2002 6.350 6.350 5.910 6.290 116,500 -0.01(-0.16%)
Oct 08, 2002 6.052 6.110 5.940 6.300 122,100 +0.25(+4.13%)
Oct 07, 2002 6.030 6.300 5.750 6.050 157,500 +0.01(+0.17%)
Oct 04, 2002 6.160 6.170 5.800 6.040 344,232 -0.16(-2.58%)
Oct 03, 2002 6.810 6.940 6.170 6.200 66,500 -0.70(-10.14%)
Oct 02, 2002 6.620 7.190 6.550 6.900 127,900 +0.15(+2.22%)
Oct 01, 2002 6.790 7.050 5.900 6.750 170,479 -0.21(-3.02%)
Sep 30, 2002 7.250 7.250 6.690 6.960 57,694 -0.15(-2.11%)
Sep 27, 2002 6.951 7.340 6.950 7.110 26,200 +0.11(+1.57%)
Sep 26, 2002 7.099 7.190 6.942 7.000 58,200 -0.10(-1.41%)
Sep 25, 2002 6.989 7.100 6.520 7.100 43,500 +0.20(+2.90%)
Sep 24, 2002 6.409 6.921 6.230 6.900 25,500 +0.48(+7.48%)
Sep 23, 2002 6.950 6.950 6.410 6.420 72,000 -0.30(-4.46%)
Sep 20, 2002 7.220 7.250 6.720 6.720 164,900 -0.23(-3.31%)
Sep 19, 2002 7.860 7.951 6.770 6.950 640,400 -0.94(-11.91%)
Sep 18, 2002 8.290 8.330 7.860 7.890 38,900 -0.53(-6.29%)
Sep 17, 2002 8.690 8.790 8.230 8.420 23,200 -0.15(-1.75%)
Sep 16, 2002 8.640 8.819 8.570 8.570 21,700 +0.01(+0.12%)
Sep 13, 2002 8.010 8.630 8.010 8.560 43,700 +0.47(+5.81%)
Sep 12, 2002 8.110 8.160 8.000 8.090 30,700 -0.07(-0.86%)
Sep 11, 2002 8.100 8.420 8.000 8.160 50,000 +0.16(+2.00%)
Sep 10, 2002 7.890 8.100 7.890 8.000 49,600 +0.13(+1.65%)
Sep 09, 2002 8.330 8.330 7.680 7.870 50,790 -0.47(-5.64%)
Sep 06, 2002 8.229 8.729 8.150 8.340 60,250 +0.11(+1.34%)
Sep 05, 2002 8.810 8.900 8.200 8.230 57,417 -0.62(-7.01%)
Sep 04, 2002 8.680 9.090 8.640 8.850 80,416 +0.12(+1.37%)
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.