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

35.08 USD -0.75 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 35.24 35.45 34.67 35.08 479,541 -0.73(-2.04%)
Jun 17, 2021 36.57 36.84 35.29 35.81 429,915 -1.01(-2.74%)
Jun 16, 2021 36.75 37.34 36.31 36.82 484,836 +0.11(+0.30%)
Jun 15, 2021 37.39 37.39 36.18 36.71 497,673 -0.50(-1.34%)
Jun 14, 2021 38.06 38.66 36.88 37.21 480,786 -0.76(-2.00%)
Jun 11, 2021 37.84 38.06 37.10 37.97 483,221 +0.18(+0.48%)
Jun 10, 2021 37.60 38.15 37.07 37.79 547,571 +0.33(+0.88%)
Jun 09, 2021 37.76 38.49 37.29 37.46 1,102,163 -0.38(-1.00%)
Jun 08, 2021 35.83 38.04 35.57 37.84 1,280,973 +2.52(+7.13%)
Jun 07, 2021 32.55 35.48 32.55 35.32 1,042,277 +2.78(+8.54%)
Jun 04, 2021 31.70 33.01 31.60 32.54 589,911 +0.95(+3.01%)
Jun 03, 2021 32.79 32.79 31.51 31.59 459,441 -1.35(-4.10%)
Jun 02, 2021 31.62 33.05 31.39 32.94 660,940 +1.57(+5.00%)
Jun 01, 2021 30.97 31.65 30.83 31.37 569,795 +0.90(+2.95%)
May 28, 2021 32.00 32.49 30.45 30.47 1,421,673 -1.52(-4.75%)
May 27, 2021 31.75 32.35 31.24 31.99 482,916 +0.36(+1.14%)
May 26, 2021 30.89 31.86 30.60 31.63 569,400 +1.20(+3.94%)
May 25, 2021 32.03 32.29 30.38 30.43 622,967 -1.60(-5.00%)
May 24, 2021 32.04 32.29 31.40 32.03 508,628 +0.26(+0.82%)
May 21, 2021 32.64 32.73 31.71 31.77 552,567 -0.71(-2.19%)
May 20, 2021 31.90 32.62 31.51 32.48 525,339 +0.69(+2.17%)
May 19, 2021 33.26 33.26 31.65 31.79 778,019 -2.01(-5.95%)
May 18, 2021 33.85 34.42 33.48 33.80 759,685 +0.37(+1.11%)
May 17, 2021 32.68 33.51 32.13 33.43 713,440 +0.40(+1.21%)
May 14, 2021 31.43 33.10 31.43 33.03 591,865 +1.49(+4.72%)
May 13, 2021 30.94 31.70 30.52 31.54 1,116,628 +1.14(+3.75%)
May 12, 2021 32.16 32.39 30.14 30.40 2,064,749 -2.11(-6.49%)
May 11, 2021 32.63 33.25 32.08 32.51 668,154 -0.95(-2.84%)
May 10, 2021 33.41 34.80 32.85 33.46 770,720 -0.31(-0.92%)
May 07, 2021 32.10 34.34 32.00 33.77 769,487 +2.01(+6.33%)
May 06, 2021 34.26 34.39 31.57 31.76 1,300,959 -2.78(-8.05%)
May 05, 2021 33.64 34.94 33.13 34.54 1,649,361 +1.12(+3.35%)
May 04, 2021 31.21 33.70 30.90 33.42 1,225,084 +1.81(+5.73%)
May 03, 2021 32.16 32.71 31.44 31.61 1,599,840 -0.36(-1.14%)
Apr 30, 2021 30.78 32.20 29.44 31.98 2,316,900 +2.09(+6.98%)
Apr 29, 2021 28.69 30.14 27.87 29.89 3,514,118 +5.08(+20.48%)
Apr 28, 2021 24.40 25.01 23.93 24.81 1,102,402 +0.50(+2.06%)
Apr 27, 2021 24.31 24.85 24.11 24.31 614,618 +0.02(+0.08%)
Apr 26, 2021 24.39 24.67 24.00 24.29 997,274 +0.31(+1.29%)
Apr 23, 2021 24.82 25.05 23.83 23.98 967,700 -0.84(-3.38%)
Apr 22, 2021 24.94 25.08 24.12 24.82 1,351,755 -0.01(-0.04%)
Apr 21, 2021 24.95 25.07 24.45 24.83 506,488 -0.16(-0.64%)
Apr 20, 2021 25.14 25.44 24.58 24.99 500,633 -0.19(-0.75%)
Apr 19, 2021 26.31 26.31 24.78 25.18 598,367 -1.06(-4.04%)
Apr 16, 2021 25.82 26.42 25.55 26.24 359,100 +0.50(+1.94%)
Apr 15, 2021 26.03 26.03 25.32 25.74 467,476 -0.03(-0.12%)
Apr 14, 2021 25.81 26.40 25.55 25.77 491,040 -0.04(-0.15%)
Apr 13, 2021 26.18 26.61 25.69 25.81 662,759 -0.28(-1.07%)
Apr 12, 2021 26.26 26.78 25.33 26.09 792,002 -0.15(-0.57%)
Apr 09, 2021 26.50 26.50 25.80 26.24 603,600 -0.35(-1.32%)
Apr 08, 2021 27.13 27.34 26.24 26.59 1,141,731 -0.48(-1.77%)
Apr 07, 2021 27.70 27.84 26.99 27.07 410,813 -0.77(-2.77%)
Apr 06, 2021 28.49 28.85 27.58 27.84 532,470 -0.65(-2.28%)
Apr 05, 2021 27.90 28.56 27.48 28.49 617,765 +0.78(+2.81%)
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.