Skip to main content

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

9.230 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.270 9.420 9.220 9.230 481,218 +0.02(+0.22%)
Jun 20, 2024 9.220 9.380 9.070 9.210 222,731 -0.07(-0.75%)
Jun 18, 2024 9.500 9.630 9.220 9.280 261,468 -0.21(-2.21%)
Jun 17, 2024 9.330 9.590 9.220 9.490 309,781 +0.09(+0.96%)
Jun 14, 2024 9.350 9.440 9.220 9.400 203,336 -0.07(-0.74%)
Jun 13, 2024 9.520 9.530 9.290 9.470 249,255 -0.07(-0.73%)
Jun 12, 2024 9.990 9.990 9.530 9.540 160,258 -0.13(-1.34%)
Jun 11, 2024 9.700 9.755 9.530 9.670 245,512 -0.07(-0.72%)
Jun 10, 2024 9.560 9.760 9.410 9.740 134,047 +0.10(+1.04%)
Jun 07, 2024 9.720 9.760 9.460 9.640 207,068 -0.14(-1.43%)
Jun 06, 2024 9.730 9.800 9.610 9.780 108,319 +0.00(+0.00%)
Jun 05, 2024 9.720 9.830 9.560 9.780 167,321 +0.11(+1.14%)
Jun 04, 2024 9.610 9.690 9.220 9.670 159,558 -0.02(-0.21%)
Jun 03, 2024 9.830 9.860 9.690 9.690 193,966 +0.01(+0.10%)
May 31, 2024 9.550 9.720 9.420 9.680 181,768 +0.20(+2.11%)
May 30, 2024 9.520 9.650 9.440 9.480 202,621 +0.03(+0.32%)
May 29, 2024 9.270 9.590 9.270 9.450 226,313 +0.11(+1.18%)
May 28, 2024 9.490 9.620 9.241 9.340 204,412 -0.08(-0.85%)
May 24, 2024 9.400 9.550 9.330 9.420 279,255 +0.11(+1.18%)
May 23, 2024 9.520 9.520 9.170 9.310 267,121 -0.14(-1.48%)
May 22, 2024 9.590 9.640 9.340 9.450 312,853 -0.19(-1.97%)
May 21, 2024 9.870 9.910 9.590 9.640 252,905 -0.25(-2.53%)
May 20, 2024 10.11 10.16 9.885 9.890 273,476 -0.26(-2.56%)
May 17, 2024 10.16 10.25 9.970 10.15 237,165 -0.03(-0.29%)
May 16, 2024 10.00 10.35 9.830 10.18 376,003 +0.16(+1.60%)
May 15, 2024 10.11 10.14 9.880 10.02 308,931 +0.02(+0.20%)
May 14, 2024 9.870 10.32 9.870 10.00 443,520 +0.18(+1.83%)
May 13, 2024 9.330 9.835 9.330 9.820 308,794 +0.57(+6.16%)
May 10, 2024 9.350 9.465 9.100 9.250 337,653 -0.04(-0.43%)
May 09, 2024 8.850 9.350 8.780 9.290 369,237 +0.39(+4.38%)
May 08, 2024 8.700 8.910 8.560 8.900 443,443 +0.11(+1.25%)
May 07, 2024 8.800 8.880 8.710 8.790 357,477 +0.01(+0.11%)
May 06, 2024 8.920 9.160 8.760 8.780 368,010 -0.12(-1.35%)
May 03, 2024 9.200 9.320 8.720 8.900 381,099 -0.22(-2.41%)
May 02, 2024 8.910 9.830 8.690 9.120 660,234 +0.06(+0.66%)
May 01, 2024 9.130 9.270 8.910 9.060 287,996 -0.01(-0.11%)
Apr 30, 2024 9.240 9.240 8.950 9.070 379,325 -0.24(-2.58%)
Apr 29, 2024 9.310 9.350 9.210 9.310 204,672 +0.03(+0.32%)
Apr 26, 2024 9.200 9.410 9.200 9.280 137,925 +0.13(+1.42%)
Apr 25, 2024 9.160 9.200 9.040 9.150 295,286 -0.11(-1.19%)
Apr 24, 2024 9.220 9.290 9.100 9.260 253,788 +0.00(+0.00%)
Apr 23, 2024 9.240 9.520 9.220 9.260 304,986 +0.03(+0.33%)
Apr 22, 2024 9.010 9.260 8.970 9.230 271,508 +0.23(+2.56%)
Apr 19, 2024 8.680 9.000 8.680 9.000 192,459 +0.23(+2.62%)
Apr 18, 2024 8.650 8.845 8.650 8.770 226,031 +0.13(+1.50%)
Apr 17, 2024 8.780 8.780 8.630 8.640 167,191 -0.06(-0.69%)
Apr 16, 2024 8.680 8.820 8.660 8.700 215,397 -0.07(-0.80%)
Apr 15, 2024 8.750 8.890 8.750 8.770 235,636 +0.02(+0.23%)
Apr 12, 2024 8.860 8.860 8.600 8.750 219,596 -0.19(-2.13%)
Apr 11, 2024 8.800 9.050 8.720 8.940 267,377 +0.18(+2.05%)
Apr 10, 2024 9.000 9.040 8.670 8.760 341,247 -0.41(-4.47%)
Apr 09, 2024 9.190 9.380 9.170 9.170 239,493 -0.04(-0.43%)
Apr 08, 2024 9.450 9.530 9.200 9.210 272,881 -0.15(-1.60%)
Apr 05, 2024 9.370 9.550 9.300 9.360 295,036 -0.11(-1.16%)
Apr 04, 2024 9.980 10.15 9.470 9.470 260,634 -0.33(-3.37%)
Apr 03, 2024 9.960 9.990 9.710 9.800 269,242 -0.27(-2.68%)
Apr 02, 2024 10.34 10.39 9.950 10.07 231,164 -0.47(-4.46%)
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.