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 (%)
Nov 30, 2022
8.160
8.650
7.940
8.460
672,218
+0.34(+4.19%)
Nov 29, 2022
8.130
8.260
8.020
8.120
398,207
+0.02(+0.25%)
Nov 28, 2022
8.220
8.350
8.020
8.100
533,634
-0.18(-2.17%)
Nov 25, 2022
8.410
8.420
8.170
8.280
216,222
-0.10(-1.19%)
Nov 23, 2022
8.420
8.490
8.320
8.380
288,360
-0.01(-0.12%)
Nov 22, 2022
8.260
8.570
8.140
8.390
369,169
+0.18(+2.19%)
Nov 21, 2022
7.860
8.250
7.690
8.210
685,722
+0.28(+3.53%)
Nov 18, 2022
8.580
8.580
7.895
7.930
574,991
-0.55(-6.49%)
Nov 17, 2022
8.210
8.540
8.150
8.480
524,770
+0.12(+1.44%)
Nov 16, 2022
8.830
8.905
8.270
8.360
721,793
-0.79(-8.63%)
Nov 15, 2022
8.580
9.170
8.580
9.150
701,876
+0.67(+7.90%)
Nov 14, 2022
9.020
9.230
8.250
8.480
966,131
-0.69(-7.52%)
Nov 11, 2022
9.060
9.305
8.760
9.170
664,034
+0.10(+1.10%)
Nov 10, 2022
7.780
9.110
7.780
9.070
1,219,021
+1.55(+20.61%)
Nov 09, 2022
8.000
8.000
7.485
7.520
1,207,791
-0.51(-6.35%)
Nov 08, 2022
8.600
8.620
7.910
8.030
965,046
-0.56(-6.52%)
Nov 07, 2022
8.270
8.680
8.090
8.590
1,139,670
+0.44(+5.40%)
Nov 04, 2022
8.250
8.610
7.900
8.150
1,150,265
+0.00(+0.00%)
Nov 03, 2022
7.750
8.640
7.530
8.150
1,840,456
+1.16(+16.60%)
Nov 02, 2022
7.490
6.960
6.990
887,115
-0.49(-6.55%)
Nov 01, 2022
7.410
7.610
7.360
7.480
513,592
+0.19(+2.61%)
Oct 31, 2022
7.520
7.620
7.140
7.290
686,623
-0.35(-4.58%)
Oct 28, 2022
7.240
7.680
6.850
7.640
1,029,364
+0.38(+5.23%)
Oct 27, 2022
7.210
7.350
7.095
7.260
570,838
+0.13(+1.82%)
Oct 26, 2022
7.320
7.355
7.070
7.130
724,618
-0.22(-2.99%)
Oct 25, 2022
6.800
7.370
6.780
7.350
730,317
+0.56(+8.25%)
Oct 24, 2022
6.400
6.830
6.230
6.790
1,156,166
+0.41(+6.43%)
Oct 21, 2022
6.440
6.450
6.163
6.380
478,807
-0.03(-0.47%)
Oct 20, 2022
6.240
6.570
6.210
6.410
587,470
+0.19(+3.05%)
Oct 19, 2022
6.310
6.342
6.030
6.220
660,781
-0.17(-2.66%)
Oct 18, 2022
6.380
6.680
6.325
6.390
585,807
+0.14(+2.24%)
Oct 17, 2022
6.380
6.465
6.195
6.250
476,261
+0.04(+0.64%)
Oct 14, 2022
6.350
6.350
6.140
6.210
440,058
-0.05(-0.80%)
Oct 13, 2022
6.400
6.400
6.115
6.260
690,706
-0.16(-2.49%)
Oct 12, 2022
6.450
6.610
6.210
6.420
765,306
-0.02(-0.31%)
Oct 11, 2022
6.180
6.790
6.150
6.440
868,181
+0.21(+3.37%)
Oct 10, 2022
5.860
6.270
5.820
6.230
697,412
+0.33(+5.59%)
Oct 07, 2022
6.090
6.100
5.820
5.900
796,286
-0.27(-4.38%)
Oct 06, 2022
6.300
6.420
6.035
6.170
648,835
-0.14(-2.22%)
Oct 05, 2022
6.280
6.680
6.198
6.310
661,997
-0.11(-1.71%)
Oct 04, 2022
6.570
6.760
6.370
6.420
955,391
+0.02(+0.31%)
Oct 03, 2022
6.540
6.640
6.315
6.400
890,813
-0.09(-1.39%)
Sep 30, 2022
6.390
6.650
6.253
6.490
1,049,828
+0.02(+0.31%)
Sep 29, 2022
6.100
6.490
6.090
6.470
969,567
+0.20(+3.19%)
Sep 28, 2022
5.980
6.300
5.970
6.270
1,035,605
+0.29(+4.85%)
Sep 27, 2022
6.320
6.450
5.915
5.980
884,294
-0.25(-4.01%)
Sep 26, 2022
6.080
6.410
6.080
6.230
1,207,630
+0.08(+1.30%)
Sep 23, 2022
6.180
6.360
6.010
6.150
716,891
-0.08(-1.28%)
Sep 22, 2022
6.000
6.370
5.830
6.230
1,173,073
+0.25(+4.18%)
Sep 21, 2022
6.340
6.360
5.970
5.980
733,968
-0.33(-5.23%)
Sep 20, 2022
6.500
6.780
6.225
6.310
1,260,710
-0.15(-2.32%)
Sep 19, 2022
6.110
6.540
6.015
6.460
1,524,236
+0.36(+5.90%)
Sep 16, 2022
6.130
6.200
5.995
6.100
969,006
-0.16(-2.56%)
Sep 15, 2022
6.190
6.680
6.190
6.260
1,132,697
+0.06(+0.97%)
Sep 14, 2022
6.310
6.360
5.950
6.200
1,066,177
-0.13(-2.05%)
Sep 13, 2022
6.570
6.640
6.240
6.330
1,322,611
-0.45(-6.64%)
Sep 12, 2022
6.870
6.940
6.691
6.780
793,900
-0.05(-0.73%)
Sep 09, 2022
6.840
6.860
6.585
6.830
801,687
+0.02(+0.29%)
Sep 08, 2022
6.660
6.830
6.480
6.810
929,504
+0.00(+0.00%)
Sep 07, 2022
6.720
6.870
6.470
6.810
1,021,734
+0.08(+1.19%)
Sep 06, 2022
7.360
7.400
6.640
6.730
1,498,539
-0.68(-9.18%)
Sep 02, 2022
7.800
7.870
7.280
7.410
1,120,876
-0.34(-4.39%)
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
.