Skip to main content

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

9.550 -0.150 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.720 9.720 9.385 9.550 209,544 -0.15(-1.55%)
Jul 18, 2024 9.920 9.960 9.430 9.700 365,912 -0.30(-3.00%)
Jul 17, 2024 10.32 10.32 9.290 10.00 977,821 -1.00(-9.09%)
Jul 16, 2024 10.67 11.10 10.62 11.00 312,433 +0.44(+4.17%)
Jul 15, 2024 10.52 10.77 10.35 10.56 237,192 +0.13(+1.25%)
Jul 12, 2024 10.36 10.62 10.21 10.43 404,018 +0.21(+2.05%)
Jul 11, 2024 9.660 10.25 9.600 10.22 247,024 +0.74(+7.81%)
Jul 10, 2024 9.450 9.510 9.270 9.480 178,940 +0.08(+0.85%)
Jul 09, 2024 9.520 9.520 9.240 9.400 160,228 -0.17(-1.78%)
Jul 08, 2024 9.750 9.780 9.550 9.570 153,491 -0.08(-0.83%)
Jul 05, 2024 9.540 9.680 9.470 9.650 234,566 +0.08(+0.84%)
Jul 03, 2024 9.530 9.700 9.510 9.570 95,806 +0.02(+0.21%)
Jul 02, 2024 9.410 9.580 9.370 9.550 119,353 +0.16(+1.70%)
Jul 01, 2024 9.570 9.630 9.260 9.390 198,137 -0.13(-1.37%)
Jun 28, 2024 9.530 9.590 9.410 9.520 427,016 +0.09(+0.95%)
Jun 27, 2024 9.540 9.540 9.260 9.430 172,515 -0.08(-0.84%)
Jun 26, 2024 9.330 9.550 9.310 9.510 156,793 +0.14(+1.49%)
Jun 25, 2024 9.360 9.410 9.280 9.370 131,303 +0.01(+0.11%)
Jun 24, 2024 9.270 9.430 9.150 9.360 164,505 +0.13(+1.41%)
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%)
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.