Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.000 +0.120 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.830 8.870 8.260 8.390 962,478 -0.52(-5.84%)
Aug 28, 2015 8.370 8.920 8.335 8.910 1,026,958 +0.48(+5.69%)
Aug 27, 2015 8.490 9.030 7.960 8.430 2,067,723 -1.17(-12.19%)
Aug 26, 2015 9.620 9.710 9.060 9.600 611,570 +0.22(+2.35%)
Aug 25, 2015 9.630 9.630 9.140 9.380 314,196 +0.12(+1.30%)
Aug 24, 2015 8.690 9.385 8.370 9.260 385,459 -0.10(-1.07%)
Aug 21, 2015 9.250 9.620 9.140 9.360 355,324 -0.09(-0.95%)
Aug 20, 2015 9.610 9.685 9.450 9.450 308,333 -0.29(-2.93%)
Aug 19, 2015 9.640 9.900 9.470 9.735 262,906 -0.01(-0.05%)
Aug 18, 2015 9.730 9.797 9.616 9.740 220,462 +0.00(+0.00%)
Aug 17, 2015 9.490 9.755 9.410 9.740 154,856 +0.18(+1.88%)
Aug 14, 2015 9.210 9.570 9.200 9.560 203,020 +0.33(+3.58%)
Aug 13, 2015 9.160 9.340 9.055 9.230 211,658 +0.09(+0.98%)
Aug 12, 2015 9.310 9.350 8.980 9.140 345,912 -0.36(-3.79%)
Aug 11, 2015 9.510 9.800 9.420 9.500 213,275 -0.15(-1.61%)
Aug 10, 2015 9.630 9.704 9.420 9.655 202,077 +0.02(+0.26%)
Aug 07, 2015 9.680 9.810 9.415 9.630 350,425 -0.07(-0.72%)
Aug 06, 2015 9.760 9.830 9.574 9.700 216,790 -0.06(-0.61%)
Aug 05, 2015 9.750 9.880 9.620 9.760 230,216 +0.13(+1.35%)
Aug 04, 2015 9.810 9.940 9.590 9.630 183,527 -0.20(-2.03%)
Aug 03, 2015 9.910 10.06 9.701 9.830 254,723 -0.12(-1.21%)
Jul 31, 2015 10.14 10.32 9.920 9.950 242,245 -0.15(-1.49%)
Jul 30, 2015 10.20 10.42 10.08 10.10 200,553 -0.12(-1.17%)
Jul 29, 2015 9.920 10.26 9.880 10.22 267,201 +0.29(+2.92%)
Jul 28, 2015 9.990 9.990 9.600 9.930 268,137 +0.01(+0.10%)
Jul 27, 2015 10.01 10.01 9.660 9.920 269,394 -0.08(-0.80%)
Jul 24, 2015 10.42 10.46 9.860 10.00 272,720 -0.39(-3.75%)
Jul 23, 2015 10.78 10.84 10.32 10.39 261,823 -0.39(-3.62%)
Jul 22, 2015 10.56 10.82 10.56 10.78 338,183 +0.13(+1.22%)
Jul 21, 2015 10.68 10.82 10.55 10.65 280,132 -0.05(-0.47%)
Jul 20, 2015 10.64 10.83 10.59 10.70 374,590 +0.07(+0.66%)
Jul 17, 2015 10.84 10.89 10.60 10.63 232,743 -0.17(-1.57%)
Jul 16, 2015 10.66 10.89 10.48 10.80 357,321 +0.27(+2.56%)
Jul 15, 2015 10.56 10.71 10.46 10.53 332,944 -0.07(-0.66%)
Jul 14, 2015 10.41 10.71 10.33 10.60 236,133 +0.17(+1.63%)
Jul 13, 2015 10.41 10.50 10.29 10.43 268,065 +0.07(+0.68%)
Jul 10, 2015 10.29 10.36 10.19 10.36 198,980 +0.21(+2.07%)
Jul 09, 2015 9.910 10.19 9.904 10.15 550,012 +0.40(+4.10%)
Jul 08, 2015 10.23 10.36 9.750 9.750 501,303 -0.55(-5.34%)
Jul 07, 2015 10.45 10.45 10.18 10.30 632,755 -0.16(-1.53%)
Jul 06, 2015 10.32 10.48 10.19 10.46 342,969 +0.02(+0.19%)
Jul 02, 2015 10.45 10.44 10.44 10.44 288,800 +0.01(+0.10%)
Jul 01, 2015 10.61 10.69 10.33 10.43 353,585 -0.03(-0.29%)
Jun 30, 2015 10.18 10.62 10.00 10.46 1,159,282 +0.41(+4.08%)
Jun 29, 2015 10.28 10.36 10.03 10.05 315,393 -0.33(-3.18%)
Jun 26, 2015 10.44 10.51 10.23 10.38 1,161,522 -0.06(-0.57%)
Jun 25, 2015 10.51 10.57 10.32 10.44 274,649 -0.07(-0.67%)
Jun 24, 2015 10.49 10.63 10.21 10.51 388,614 +0.02(+0.19%)
Jun 23, 2015 10.41 10.50 10.32 10.49 453,515 +0.10(+0.96%)
Jun 22, 2015 10.60 10.73 10.26 10.39 311,684 -0.20(-1.89%)
Jun 19, 2015 10.72 10.73 10.51 10.59 324,119 -0.12(-1.12%)
Jun 18, 2015 10.30 10.95 10.28 10.71 664,059 +0.44(+4.28%)
Jun 17, 2015 10.11 10.32 9.995 10.27 400,740 +0.15(+1.48%)
Jun 16, 2015 10.12 10.23 9.900 10.12 272,302 +0.01(+0.10%)
Jun 15, 2015 9.900 10.25 9.720 10.11 377,575 +0.16(+1.61%)
Jun 12, 2015 9.940 10.05 9.875 9.950 342,445 +0.00(+0.00%)
Jun 11, 2015 10.16 10.24 9.890 9.950 272,511 -0.24(-2.36%)
Jun 10, 2015 9.940 10.61 9.880 10.19 588,475 +0.32(+3.24%)
Jun 09, 2015 9.760 9.880 9.630 9.870 410,999 +0.12(+1.23%)
Jun 08, 2015 9.510 9.760 9.460 9.750 537,107 +0.15(+1.56%)
Jun 05, 2015 9.580 9.620 9.420 9.600 258,081 -0.03(-0.31%)
Jun 04, 2015 9.700 9.810 9.500 9.630 323,689 -0.16(-1.63%)
Jun 03, 2015 9.510 9.820 9.430 9.790 364,649 +0.29(+3.05%)
Jun 02, 2015 9.560 9.610 9.360 9.500 692,547 -0.14(-1.45%)
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.