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
)
8.900
-0.220 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2023
10.02
10.16
9.855
9.900
589,469
-0.11(-1.10%)
Feb 27, 2023
10.31
10.31
9.990
10.01
614,914
-0.13(-1.28%)
Feb 24, 2023
10.23
10.34
9.950
10.14
713,666
-0.34(-3.24%)
Feb 23, 2023
10.82
10.82
10.29
10.48
820,926
-0.21(-1.96%)
Feb 22, 2023
10.93
11.02
10.48
10.69
713,299
-0.22(-2.02%)
Feb 21, 2023
10.56
11.31
10.56
10.91
973,754
+0.10(+0.93%)
Feb 17, 2023
10.82
10.98
10.30
10.81
1,626,029
-0.01(-0.09%)
Feb 16, 2023
10.02
10.99
9.940
10.82
1,039,709
+0.42(+4.04%)
Feb 15, 2023
9.750
10.44
9.640
10.40
1,104,177
+0.55(+5.58%)
Feb 14, 2023
10.08
10.08
9.430
9.850
1,244,923
-0.44(-4.28%)
Feb 13, 2023
9.870
10.31
9.655
10.29
781,054
+0.43(+4.36%)
Feb 10, 2023
9.890
9.960
9.670
9.860
550,230
-0.16(-1.60%)
Feb 09, 2023
10.95
10.95
9.995
10.02
702,773
-0.72(-6.70%)
Feb 08, 2023
11.00
11.00
10.44
10.74
868,232
-0.30(-2.72%)
Feb 07, 2023
11.14
11.30
10.55
11.04
801,445
-0.19(-1.65%)
Feb 06, 2023
11.12
11.49
10.73
11.22
1,056,500
-0.01(-0.09%)
Feb 03, 2023
13.29
13.29
10.93
11.23
1,307,380
-1.88(-14.37%)
Feb 02, 2023
12.17
13.22
11.46
13.12
2,008,545
+2.90(+28.38%)
Feb 01, 2023
9.930
10.49
9.600
10.22
677,459
+0.25(+2.51%)
Jan 31, 2023
9.700
10.07
9.635
9.970
501,323
+0.31(+3.21%)
Jan 30, 2023
10.00
10.04
9.510
9.660
449,037
-0.47(-4.64%)
Jan 27, 2023
9.740
10.25
9.710
10.13
485,641
+0.38(+3.90%)
Jan 26, 2023
9.740
9.800
9.565
9.750
476,166
+0.17(+1.77%)
Jan 25, 2023
9.220
9.620
9.050
9.580
281,389
+0.19(+2.02%)
Jan 24, 2023
9.290
9.425
9.140
9.390
291,621
+0.07(+0.75%)
Jan 23, 2023
9.440
9.560
9.180
9.320
379,819
-0.04(-0.43%)
Jan 20, 2023
9.210
9.480
9.050
9.360
425,884
+0.26(+2.86%)
Jan 19, 2023
9.230
9.460
9.080
9.100
571,499
-0.19(-2.05%)
Jan 18, 2023
9.930
10.07
9.260
9.290
518,288
-0.61(-6.16%)
Jan 17, 2023
10.43
10.43
9.880
9.900
351,617
-0.53(-5.08%)
Jan 13, 2023
10.13
10.45
10.10
10.43
310,608
+0.18(+1.76%)
Jan 12, 2023
10.50
10.51
10.17
10.25
365,174
-0.14(-1.35%)
Jan 11, 2023
10.24
10.47
10.10
10.39
535,021
+0.24(+2.36%)
Jan 10, 2023
9.820
10.18
9.820
10.15
523,479
+0.34(+3.47%)
Jan 09, 2023
10.20
10.39
9.620
9.810
702,098
-0.31(-3.06%)
Jan 06, 2023
9.940
10.23
9.840
10.12
499,917
+0.28(+2.85%)
Jan 05, 2023
9.580
9.990
9.460
9.840
369,146
+0.15(+1.55%)
Jan 04, 2023
9.650
9.857
9.595
9.690
452,894
+0.14(+1.47%)
Jan 03, 2023
9.710
10.00
9.400
9.550
472,583
-0.02(-0.21%)
Dec 30, 2022
9.330
9.700
9.325
9.570
406,363
+0.03(+0.31%)
Dec 29, 2022
9.320
9.800
9.320
9.540
435,961
+0.33(+3.58%)
Dec 28, 2022
9.530
9.660
9.065
9.210
427,446
-0.33(-3.46%)
Dec 27, 2022
9.610
9.910
9.430
9.540
538,518
-0.07(-0.73%)
Dec 23, 2022
9.710
9.760
9.320
9.610
487,532
-0.07(-0.72%)
Dec 22, 2022
9.600
9.770
9.260
9.680
634,191
-0.03(-0.31%)
Dec 21, 2022
9.180
9.785
9.100
9.710
835,257
+0.64(+7.06%)
Dec 20, 2022
8.660
9.170
8.611
9.070
635,042
+0.38(+4.37%)
Dec 19, 2022
8.480
8.720
8.360
8.690
462,905
+0.18(+2.12%)
Dec 16, 2022
8.450
8.550
8.275
8.510
530,377
+0.01(+0.12%)
Dec 15, 2022
8.620
8.750
8.480
8.500
428,874
-0.28(-3.19%)
Dec 14, 2022
8.700
8.880
8.500
8.780
372,026
+0.09(+1.04%)
Dec 13, 2022
8.760
9.120
8.440
8.690
567,837
+0.21(+2.48%)
Dec 12, 2022
8.430
8.560
8.270
8.480
326,789
+0.04(+0.41%)
Dec 09, 2022
8.330
8.660
8.170
8.445
383,254
-0.03(-0.30%)
Dec 08, 2022
8.450
8.600
8.242
8.470
348,448
+0.09(+1.07%)
Dec 07, 2022
8.670
8.870
8.360
8.380
357,144
-0.48(-5.42%)
Dec 06, 2022
9.120
9.140
8.790
8.860
521,051
-0.25(-2.74%)
Dec 05, 2022
9.230
9.529
9.070
9.110
596,484
-0.13(-1.41%)
Dec 02, 2022
8.750
9.280
8.740
9.240
648,075
+0.26(+2.90%)
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
.