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

10.56 -0.33 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.50 10.55 10.05 10.25 258,775 -0.25(-2.38%)
Nov 29, 2017 9.950 10.65 9.850 10.50 284,753 +0.45(+4.48%)
Nov 28, 2017 9.750 10.10 9.725 10.05 237,088 +0.40(+4.15%)
Nov 27, 2017 9.500 9.750 9.500 9.650 229,942 +0.10(+1.05%)
Nov 24, 2017 9.650 9.650 9.500 9.550 52,136 -0.10(-1.04%)
Nov 22, 2017 9.500 9.650 9.450 9.650 182,973 +0.15(+1.58%)
Nov 21, 2017 9.450 9.550 9.400 9.500 152,672 +0.00(+0.00%)
Nov 20, 2017 9.550 9.550 9.350 9.500 147,321 +0.00(+0.00%)
Nov 17, 2017 9.350 9.600 9.250 9.500 216,118 +0.05(+0.53%)
Nov 16, 2017 9.000 9.500 9.000 9.450 137,229 +0.50(+5.59%)
Nov 15, 2017 9.100 9.300 8.950 8.950 134,430 -0.30(-3.24%)
Nov 14, 2017 8.850 9.350 8.850 9.250 207,644 +0.35(+3.93%)
Nov 13, 2017 9.200 9.200 8.850 8.900 244,459 -0.30(-3.26%)
Nov 10, 2017 9.100 9.350 9.100 9.200 158,461 +0.05(+0.55%)
Nov 09, 2017 9.200 9.250 9.025 9.150 154,968 -0.15(-1.61%)
Nov 08, 2017 9.100 9.350 8.850 9.300 453,969 +0.10(+1.09%)
Nov 07, 2017 9.600 9.600 9.100 9.200 304,772 -0.35(-3.66%)
Nov 06, 2017 9.450 9.750 9.350 9.550 177,721 +0.05(+0.53%)
Nov 03, 2017 9.550 9.575 9.400 9.500 256,070 -0.10(-1.04%)
Nov 02, 2017 9.250 9.650 9.200 9.600 320,347 +0.30(+3.23%)
Nov 01, 2017 9.500 9.500 9.050 9.300 243,776 -0.10(-1.06%)
Oct 31, 2017 9.750 9.750 9.200 9.400 142,417 +0.05(+0.53%)
Oct 30, 2017 9.650 9.650 9.150 9.350 163,694 -0.40(-4.10%)
Oct 27, 2017 9.400 9.750 9.350 9.750 173,772 +0.40(+4.28%)
Oct 26, 2017 9.250 9.350 9.150 9.350 130,768 +0.10(+1.08%)
Oct 25, 2017 9.350 9.350 9.150 9.250 99,110 -0.10(-1.07%)
Oct 24, 2017 9.350 9.350 9.150 9.350 108,935 +0.05(+0.54%)
Oct 23, 2017 9.500 9.500 9.250 9.300 92,861 -0.15(-1.59%)
Oct 20, 2017 9.350 9.500 9.250 9.450 135,668 +0.15(+1.61%)
Oct 19, 2017 9.450 9.475 9.250 9.300 104,112 -0.20(-2.11%)
Oct 18, 2017 9.650 9.700 9.450 9.500 124,648 -0.10(-1.04%)
Oct 17, 2017 9.500 9.700 9.500 9.600 94,194 +0.10(+1.05%)
Oct 16, 2017 9.600 9.800 9.400 9.500 105,675 -0.10(-1.04%)
Oct 13, 2017 9.800 9.850 9.500 9.600 151,612 -0.20(-2.04%)
Oct 12, 2017 9.950 10.00 9.700 9.800 96,767 -0.15(-1.51%)
Oct 11, 2017 9.950 9.950 9.700 9.950 95,751 +0.00(+0.00%)
Oct 10, 2017 9.700 10.05 9.550 9.950 173,195 +0.25(+2.58%)
Oct 09, 2017 10.05 10.10 9.700 9.700 92,351 -0.35(-3.48%)
Oct 06, 2017 9.950 10.15 9.800 10.05 152,418 +0.00(+0.00%)
Oct 05, 2017 9.850 10.10 9.700 10.05 163,152 +0.25(+2.55%)
Oct 04, 2017 9.950 9.950 9.675 9.800 106,448 -0.10(-1.01%)
Oct 03, 2017 9.800 10.20 9.775 9.900 266,991 +0.10(+1.02%)
Oct 02, 2017 9.900 9.950 9.725 9.800 115,465 -0.05(-0.51%)
Sep 29, 2017 9.900 10.10 9.850 9.850 89,177 +0.00(+0.00%)
Sep 28, 2017 10.00 10.00 9.775 9.850 65,193 -0.10(-1.01%)
Sep 27, 2017 10.15 10.49 9.800 9.950 168,177 -0.10(-1.00%)
Sep 26, 2017 9.750 10.15 9.650 10.05 239,283 +0.35(+3.61%)
Sep 25, 2017 9.750 9.850 9.550 9.700 144,136 -0.05(-0.51%)
Sep 22, 2017 9.500 9.750 9.500 9.750 112,324 +0.30(+3.17%)
Sep 21, 2017 9.500 9.600 9.400 9.450 82,547 +0.00(+0.00%)
Sep 20, 2017 9.600 9.600 9.400 9.450 122,970 -0.10(-1.05%)
Sep 19, 2017 9.600 9.600 9.400 9.550 127,721 +0.00(+0.00%)
Sep 18, 2017 9.650 9.725 9.450 9.550 159,657 -0.05(-0.52%)
Sep 15, 2017 9.600 9.775 9.550 9.600 386,768 +0.05(+0.52%)
Sep 14, 2017 9.600 9.850 9.500 9.550 279,293 +0.00(+0.00%)
Sep 13, 2017 9.700 9.750 9.450 9.550 286,188 -0.15(-1.55%)
Sep 12, 2017 9.500 9.800 9.500 9.700 190,802 +0.15(+1.57%)
Sep 11, 2017 9.400 9.600 9.232 9.550 160,399 +0.20(+2.14%)
Sep 08, 2017 9.450 9.450 9.125 9.350 204,600 -0.05(-0.53%)
Sep 07, 2017 9.200 9.425 9.150 9.400 119,765 +0.15(+1.62%)
Sep 06, 2017 9.100 9.350 9.100 9.250 154,879 +0.25(+2.78%)
Sep 05, 2017 9.200 9.250 8.900 9.000 143,541 -0.15(-1.64%)
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.