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

9.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 2.900 2.980 2.720 2.740 344,344 -0.11(-3.86%)
Jan 28, 2011 2.980 3.100 2.750 2.850 598,211 +0.05(+1.79%)
Jan 27, 2011 2.850 2.950 2.730 2.800 857,828 +0.25(+9.80%)
Jan 26, 2011 2.380 2.550 2.350 2.550 132,877 +0.18(+7.59%)
Jan 25, 2011 2.240 2.390 2.190 2.370 119,515 +0.13(+5.80%)
Jan 24, 2011 2.270 2.320 2.180 2.240 171,796 -0.02(-0.88%)
Jan 21, 2011 2.410 2.420 2.240 2.260 164,359 -0.14(-5.83%)
Jan 20, 2011 2.450 2.450 2.400 2.400 149,154 -0.07(-2.83%)
Jan 19, 2011 2.510 2.520 2.410 2.470 88,954 -0.03(-1.20%)
Jan 18, 2011 2.560 2.560 2.450 2.500 94,542 -0.05(-1.96%)
Jan 14, 2011 2.590 2.590 2.500 2.550 127,480 -0.02(-0.78%)
Jan 13, 2011 2.660 2.660 2.490 2.570 249,104 -0.08(-3.02%)
Jan 12, 2011 2.550 2.650 2.510 2.650 95,670 +0.12(+4.74%)
Jan 11, 2011 2.480 2.530 2.480 2.530 108,104 +0.05(+2.02%)
Jan 10, 2011 2.480 2.500 2.400 2.480 185,427 -0.03(-1.20%)
Jan 07, 2011 2.580 2.620 2.400 2.510 224,613 -0.07(-2.71%)
Jan 06, 2011 2.640 2.670 2.560 2.580 120,862 -0.05(-1.90%)
Jan 05, 2011 2.600 2.700 2.590 2.630 106,421 +0.04(+1.54%)
Jan 04, 2011 2.620 2.630 2.550 2.590 151,816 -0.03(-1.15%)
Jan 03, 2011 2.700 2.740 2.610 2.620 167,668 -0.07(-2.60%)
Dec 31, 2010 2.700 2.750 2.620 2.690 158,099 -0.03(-1.10%)
Dec 30, 2010 2.770 2.840 2.710 2.720 135,286 -0.09(-3.20%)
Dec 29, 2010 2.840 2.880 2.750 2.810 114,447 -0.04(-1.40%)
Dec 28, 2010 2.910 2.970 2.790 2.850 210,874 -0.05(-1.72%)
Dec 27, 2010 2.780 3.040 2.760 2.900 411,449 +0.17(+6.03%)
Dec 23, 2010 2.580 2.750 2.580 2.735 231,940 +0.17(+6.42%)
Dec 22, 2010 2.490 2.660 2.490 2.570 338,554 +0.07(+2.80%)
Dec 21, 2010 2.470 2.500 2.440 2.500 110,065 +0.05(+2.04%)
Dec 20, 2010 2.460 2.510 2.430 2.450 238,623 +0.00(+0.00%)
Dec 17, 2010 2.480 2.480 2.440 2.450 230,562 -0.02(-0.81%)
Dec 16, 2010 2.430 2.480 2.400 2.470 192,147 +0.04(+1.65%)
Dec 15, 2010 2.460 2.470 2.400 2.430 189,430 -0.02(-0.82%)
Dec 14, 2010 2.400 2.480 2.380 2.450 279,551 +0.05(+2.08%)
Dec 13, 2010 2.270 2.440 2.270 2.400 325,201 +0.10(+4.35%)
Dec 10, 2010 2.220 2.310 2.180 2.300 213,706 +0.09(+4.07%)
Dec 09, 2010 2.160 2.210 2.140 2.210 385,598 +0.06(+2.79%)
Dec 08, 2010 2.110 2.150 2.100 2.150 175,459 +0.06(+2.87%)
Dec 07, 2010 2.100 2.130 2.070 2.090 310,223 -0.01(-0.48%)
Dec 06, 2010 2.070 2.100 2.040 2.100 203,812 +0.01(+0.48%)
Dec 03, 2010 2.060 2.090 1.990 2.090 175,757 +0.02(+0.97%)
Dec 02, 2010 2.050 2.070 2.010 2.070 130,669 +0.03(+1.47%)
Dec 01, 2010 2.020 2.050 1.980 2.040 330,850 +0.05(+2.51%)
Nov 30, 2010 2.060 2.150 1.990 1.990 922,500 -0.09(-4.33%)
Nov 29, 2010 2.040 2.150 2.020 2.080 363,840 +0.07(+3.48%)
Nov 26, 2010 2.020 2.040 1.970 2.010 130,445 -0.01(-0.50%)
Nov 24, 2010 2.030 2.020 2.020 2.020 181,971 -0.02(-0.98%)
Nov 23, 2010 2.050 2.070 1.960 2.040 276,222 -0.04(-1.92%)
Nov 22, 2010 2.100 2.140 2.010 2.080 288,489 -0.04(-1.89%)
Nov 19, 2010 2.110 2.170 2.100 2.120 229,133 +0.01(+0.47%)
Nov 18, 2010 2.180 2.180 2.100 2.110 125,218 +0.00(+0.00%)
Nov 17, 2010 2.170 2.220 2.100 2.110 224,594 -0.07(-3.21%)
Nov 16, 2010 2.200 2.200 2.060 2.180 311,797 -0.01(-0.46%)
Nov 15, 2010 2.100 2.200 2.090 2.190 205,091 +0.11(+5.29%)
Nov 12, 2010 2.020 2.130 2.000 2.080 229,530 +0.03(+1.46%)
Nov 11, 2010 2.110 2.120 2.010 2.050 222,061 -0.09(-4.21%)
Nov 10, 2010 2.160 2.190 2.040 2.140 119,866 -0.01(-0.47%)
Nov 09, 2010 2.170 2.190 2.110 2.150 228,082 -0.01(-0.46%)
Nov 08, 2010 2.010 2.190 2.000 2.160 190,537 +0.15(+7.46%)
Nov 05, 2010 1.970 2.030 1.900 2.010 238,592 +0.05(+2.55%)
Nov 04, 2010 1.890 1.960 1.850 1.960 319,620 +0.10(+5.38%)
Nov 03, 2010 1.850 1.870 1.830 1.860 179,133 +0.01(+0.54%)
Nov 02, 2010 1.840 1.850 1.780 1.850 133,782 +0.05(+2.78%)
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.