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

23.28 USD -0.73 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.51 30.83 29.52 30.50 584,537 -0.49(-1.58%)
Jul 29, 2021 31.08 31.73 30.73 30.99 743,598 +0.01(+0.03%)
Jul 28, 2021 31.44 32.26 29.97 30.98 1,052,774 -0.69(-2.18%)
Jul 27, 2021 31.69 32.18 31.35 31.67 541,574 -0.38(-1.19%)
Jul 26, 2021 31.45 32.60 31.37 32.05 563,045 +0.69(+2.20%)
Jul 23, 2021 31.35 31.47 30.52 31.36 381,164 +0.33(+1.06%)
Jul 22, 2021 31.07 31.14 30.40 31.03 262,730 -0.12(-0.39%)
Jul 21, 2021 30.41 31.49 30.41 31.15 291,363 +1.02(+3.39%)
Jul 20, 2021 29.02 30.48 28.33 30.13 457,210 +1.14(+3.93%)
Jul 19, 2021 28.19 29.41 28.19 28.99 459,759 +0.05(+0.17%)
Jul 16, 2021 29.45 29.67 28.20 28.94 687,061 -0.19(-0.65%)
Jul 15, 2021 30.48 30.75 28.80 29.13 869,550 -1.41(-4.62%)
Jul 14, 2021 32.22 32.76 30.41 30.54 481,004 -1.35(-4.23%)
Jul 13, 2021 32.57 32.91 31.55 31.89 403,667 -0.96(-2.92%)
Jul 12, 2021 32.98 33.53 32.50 32.85 447,725 -0.10(-0.30%)
Jul 09, 2021 32.42 33.35 32.28 32.95 391,190 +0.88(+2.74%)
Jul 08, 2021 31.80 33.02 31.24 32.07 296,885 -0.69(-2.11%)
Jul 07, 2021 33.09 33.52 32.36 32.76 337,951 -0.37(-1.12%)
Jul 06, 2021 33.10 33.49 32.60 33.13 313,260 -0.05(-0.15%)
Jul 02, 2021 33.82 33.91 32.39 33.18 389,492 -0.80(-2.35%)
Jul 01, 2021 32.21 34.23 31.93 33.98 539,140 +2.11(+6.62%)
Jun 30, 2021 33.69 33.74 31.80 31.87 915,358 -2.04(-6.02%)
Jun 29, 2021 34.28 34.44 33.59 33.91 274,499 -0.35(-1.02%)
Jun 28, 2021 34.06 34.72 33.81 34.26 301,861 +0.58(+1.72%)
Jun 25, 2021 34.62 34.95 33.61 33.68 564,494 -0.87(-2.52%)
Jun 24, 2021 33.83 34.70 33.70 34.55 407,396 +0.69(+2.04%)
Jun 23, 2021 34.08 34.45 33.69 33.86 453,297 -0.18(-0.53%)
Jun 22, 2021 34.91 35.01 33.94 34.04 481,124 -1.15(-3.27%)
Jun 21, 2021 35.41 35.67 34.95 35.19 317,133 +0.11(+0.31%)
Jun 18, 2021 35.24 35.45 34.67 35.08 479,541 -0.73(-2.04%)
Jun 17, 2021 36.57 36.84 35.29 35.81 429,915 -1.01(-2.74%)
Jun 16, 2021 36.75 37.34 36.31 36.82 484,836 +0.11(+0.30%)
Jun 15, 2021 37.39 37.39 36.18 36.71 497,673 -0.50(-1.34%)
Jun 14, 2021 38.06 38.66 36.88 37.21 480,786 -0.76(-2.00%)
Jun 11, 2021 37.84 38.06 37.10 37.97 483,221 +0.18(+0.48%)
Jun 10, 2021 37.60 38.15 37.07 37.79 547,571 +0.33(+0.88%)
Jun 09, 2021 37.76 38.49 37.29 37.46 1,102,163 -0.38(-1.00%)
Jun 08, 2021 35.83 38.04 35.57 37.84 1,280,973 +2.52(+7.13%)
Jun 07, 2021 32.55 35.48 32.55 35.32 1,042,277 +2.78(+8.54%)
Jun 04, 2021 31.70 33.01 31.60 32.54 589,911 +0.95(+3.01%)
Jun 03, 2021 32.79 32.79 31.51 31.59 459,441 -1.35(-4.10%)
Jun 02, 2021 31.62 33.05 31.39 32.94 660,940 +1.57(+5.00%)
Jun 01, 2021 30.97 31.65 30.83 31.37 569,795 +0.90(+2.95%)
May 28, 2021 32.00 32.49 30.45 30.47 1,421,673 -1.52(-4.75%)
May 27, 2021 31.75 32.35 31.24 31.99 482,916 +0.36(+1.14%)
May 26, 2021 30.89 31.86 30.60 31.63 569,400 +1.20(+3.94%)
May 25, 2021 32.03 32.29 30.38 30.43 622,967 -1.60(-5.00%)
May 24, 2021 32.04 32.29 31.40 32.03 508,628 +0.26(+0.82%)
May 21, 2021 32.64 32.73 31.71 31.77 552,567 -0.71(-2.19%)
May 20, 2021 31.90 32.62 31.51 32.48 525,339 +0.69(+2.17%)
May 19, 2021 33.26 33.26 31.65 31.79 778,019 -2.01(-5.95%)
May 18, 2021 33.85 34.42 33.48 33.80 759,685 +0.37(+1.11%)
May 17, 2021 32.68 33.51 32.13 33.43 713,440 +0.40(+1.21%)
May 14, 2021 31.43 33.10 31.43 33.03 591,865 +1.49(+4.72%)
May 13, 2021 30.94 31.70 30.52 31.54 1,116,628 +1.14(+3.75%)
May 12, 2021 32.16 32.39 30.14 30.40 2,064,749 -2.11(-6.49%)
May 11, 2021 32.63 33.25 32.08 32.51 668,154 -0.95(-2.84%)
May 10, 2021 33.41 34.80 32.85 33.46 770,720 -0.31(-0.92%)
May 07, 2021 32.10 34.34 32.00 33.77 769,487 +2.01(+6.33%)
May 06, 2021 34.26 34.39 31.57 31.76 1,300,959 -2.78(-8.05%)
May 05, 2021 33.64 34.94 33.13 34.54 1,649,361 +1.12(+3.35%)
May 04, 2021 31.21 33.70 30.90 33.42 1,225,084 +1.81(+5.73%)
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.