Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
1-800-Flowers.com
(NQ:
FLWS
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
7.290
7.535
7.250
7.510
407,987
+0.20(+2.74%)
Oct 30, 2023
7.140
7.355
7.035
7.310
310,624
+0.21(+2.96%)
Oct 27, 2023
7.330
7.340
7.050
7.100
325,046
-0.17(-2.34%)
Oct 26, 2023
7.240
7.380
7.060
7.270
236,691
+0.01(+0.14%)
Oct 25, 2023
7.210
7.300
6.890
7.260
297,831
+0.02(+0.28%)
Oct 24, 2023
7.370
7.550
7.175
7.240
274,520
-0.07(-0.96%)
Oct 23, 2023
7.510
7.555
7.280
7.310
302,188
-0.26(-3.43%)
Oct 20, 2023
7.490
7.610
7.375
7.570
449,275
+0.08(+1.07%)
Oct 19, 2023
7.500
7.580
7.385
7.490
307,649
-0.06(-0.79%)
Oct 18, 2023
7.560
7.660
7.500
7.550
297,216
-0.04(-0.53%)
Oct 17, 2023
7.210
7.690
7.210
7.590
783,894
+0.33(+4.55%)
Oct 16, 2023
7.010
7.280
6.890
7.260
389,581
+0.36(+5.22%)
Oct 13, 2023
6.850
6.910
6.680
6.900
214,195
+0.05(+0.73%)
Oct 12, 2023
7.030
7.030
6.650
6.850
375,340
-0.17(-2.42%)
Oct 11, 2023
7.010
7.090
6.970
7.020
215,550
+0.01(+0.14%)
Oct 10, 2023
6.900
7.140
6.890
7.010
333,766
+0.18(+2.64%)
Oct 09, 2023
6.760
6.860
6.440
6.830
440,455
-0.01(-0.15%)
Oct 06, 2023
6.760
6.965
6.670
6.840
438,480
+0.08(+1.18%)
Oct 05, 2023
6.820
6.855
6.570
6.760
607,637
-0.11(-1.60%)
Oct 04, 2023
6.930
7.040
6.810
6.870
345,611
-0.06(-0.87%)
Oct 03, 2023
7.020
7.020
6.810
6.930
290,848
-0.17(-2.39%)
Oct 02, 2023
6.990
7.120
6.985
7.100
362,343
+0.10(+1.43%)
Sep 29, 2023
7.010
7.025
6.865
7.000
376,686
+0.09(+1.30%)
Sep 28, 2023
6.620
6.930
6.565
6.910
707,488
+0.28(+4.22%)
Sep 27, 2023
6.640
6.780
6.530
6.630
341,870
+0.04(+0.61%)
Sep 26, 2023
6.650
6.700
6.440
6.590
521,159
-0.15(-2.23%)
Sep 25, 2023
6.540
6.770
6.645
6.740
481,543
+0.16(+2.43%)
Sep 22, 2023
6.460
6.640
6.440
6.580
551,607
+0.18(+2.81%)
Sep 21, 2023
6.410
6.450
6.270
6.400
456,456
-0.12(-1.84%)
Sep 20, 2023
6.550
6.730
6.390
6.520
651,440
-0.03(-0.46%)
Sep 19, 2023
6.870
6.920
6.520
6.550
491,800
-0.33(-4.80%)
Sep 18, 2023
7.050
7.160
6.865
6.880
361,685
-0.15(-2.13%)
Sep 15, 2023
7.250
7.250
6.940
7.030
377,016
-0.24(-3.30%)
Sep 14, 2023
7.020
7.440
7.020
7.270
505,080
+0.33(+4.76%)
Sep 13, 2023
7.180
7.270
6.915
6.940
399,994
-0.20(-2.80%)
Sep 12, 2023
7.060
7.440
7.000
7.140
643,129
+0.10(+1.42%)
Sep 11, 2023
6.635
7.130
6.635
7.040
946,105
+0.70(+10.95%)
Sep 08, 2023
6.040
6.390
6.000
6.345
796,508
+0.25(+4.19%)
Sep 07, 2023
6.340
6.340
5.975
6.090
905,433
-0.25(-3.94%)
Sep 06, 2023
6.560
6.690
6.200
6.340
740,900
-0.23(-3.43%)
Sep 05, 2023
7.030
7.030
6.550
6.565
929,048
-0.51(-7.27%)
Sep 01, 2023
7.600
7.670
7.000
7.080
903,090
-0.45(-5.98%)
Aug 31, 2023
7.300
8.420
7.300
7.530
1,342,831
+0.55(+7.88%)
Aug 30, 2023
7.180
7.310
6.950
6.980
780,992
-0.17(-2.38%)
Aug 29, 2023
7.170
7.210
7.040
7.150
454,059
-0.05(-0.69%)
Aug 28, 2023
7.270
7.400
7.190
7.200
360,321
-0.02(-0.28%)
Aug 25, 2023
7.160
7.335
7.039
7.220
478,567
+0.06(+0.84%)
Aug 24, 2023
7.410
7.430
7.130
7.160
200,587
-0.30(-4.02%)
Aug 23, 2023
7.370
7.490
7.244
7.460
198,802
+0.05(+0.67%)
Aug 22, 2023
7.590
7.600
7.351
7.410
258,522
-0.18(-2.37%)
Aug 21, 2023
7.740
7.770
7.520
7.590
253,609
-0.10(-1.30%)
Aug 18, 2023
7.650
7.750
7.570
7.690
326,793
-0.01(-0.13%)
Aug 17, 2023
7.730
7.820
7.630
7.700
322,172
-0.01(-0.13%)
Aug 16, 2023
7.670
7.820
7.610
7.710
308,141
+0.01(+0.13%)
Aug 15, 2023
8.000
8.070
7.685
7.700
511,293
-0.40(-4.94%)
Aug 14, 2023
8.260
8.330
7.930
8.100
373,054
-0.17(-2.06%)
Aug 11, 2023
8.080
8.280
8.030
8.270
343,148
+0.19(+2.35%)
Aug 10, 2023
8.390
8.580
8.080
8.080
321,700
-0.28(-3.35%)
Aug 09, 2023
8.350
8.410
8.180
8.360
336,500
+0.03(+0.36%)
Aug 08, 2023
8.190
8.400
8.056
8.330
395,782
+0.06(+0.73%)
Aug 07, 2023
8.600
8.600
8.100
8.270
365,944
-0.28(-3.27%)
Aug 04, 2023
8.620
8.760
8.535
8.550
284,199
-0.07(-0.81%)
Aug 03, 2023
8.370
8.650
8.190
8.620
259,332
+0.25(+2.99%)
Aug 02, 2023
8.420
8.665
8.350
8.370
376,911
-0.17(-1.99%)
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
.