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 (%)
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%)
May 01, 2024
9.130
9.270
8.910
9.060
287,996
-0.01(-0.11%)
Apr 30, 2024
9.240
9.240
8.950
9.070
379,325
-0.24(-2.58%)
Apr 29, 2024
9.310
9.350
9.210
9.310
204,672
+0.03(+0.32%)
Apr 26, 2024
9.200
9.410
9.200
9.280
137,925
+0.13(+1.42%)
Apr 25, 2024
9.160
9.200
9.040
9.150
295,286
-0.11(-1.19%)
Apr 24, 2024
9.220
9.290
9.100
9.260
253,788
+0.00(+0.00%)
Apr 23, 2024
9.240
9.520
9.220
9.260
304,986
+0.03(+0.33%)
Apr 22, 2024
9.010
9.260
8.970
9.230
271,508
+0.23(+2.56%)
Apr 19, 2024
8.680
9.000
8.680
9.000
192,459
+0.23(+2.62%)
Apr 18, 2024
8.650
8.845
8.650
8.770
226,031
+0.13(+1.50%)
Apr 17, 2024
8.780
8.780
8.630
8.640
167,191
-0.06(-0.69%)
Apr 16, 2024
8.680
8.820
8.660
8.700
215,397
-0.07(-0.80%)
Apr 15, 2024
8.750
8.890
8.750
8.770
235,636
+0.02(+0.23%)
Apr 12, 2024
8.860
8.860
8.600
8.750
219,596
-0.19(-2.13%)
Apr 11, 2024
8.800
9.050
8.720
8.940
267,377
+0.18(+2.05%)
Apr 10, 2024
9.000
9.040
8.670
8.760
341,247
-0.41(-4.47%)
Apr 09, 2024
9.190
9.380
9.170
9.170
239,493
-0.04(-0.43%)
Apr 08, 2024
9.450
9.530
9.200
9.210
272,881
-0.15(-1.60%)
Apr 05, 2024
9.370
9.550
9.300
9.360
295,036
-0.11(-1.16%)
Apr 04, 2024
9.980
10.15
9.470
9.470
260,634
-0.33(-3.37%)
Apr 03, 2024
9.960
9.990
9.710
9.800
269,242
-0.27(-2.68%)
Apr 02, 2024
10.34
10.39
9.950
10.07
231,164
-0.47(-4.46%)
Apr 01, 2024
10.80
10.84
10.54
10.54
215,005
-0.29(-2.68%)
Mar 28, 2024
10.88
11.02
10.70
10.83
558,052
-0.09(-0.82%)
Mar 27, 2024
10.89
11.00
10.82
10.92
338,959
+0.12(+1.11%)
Mar 26, 2024
11.10
11.22
10.63
10.80
364,041
-0.29(-2.61%)
Mar 25, 2024
10.93
11.42
10.90
11.09
324,929
+0.33(+3.07%)
Mar 22, 2024
10.92
10.92
10.68
10.76
289,369
-0.21(-1.91%)
Mar 21, 2024
10.85
11.07
10.64
10.97
497,201
+0.18(+1.67%)
Mar 20, 2024
10.35
10.80
10.35
10.79
389,548
+0.43(+4.15%)
Mar 19, 2024
10.24
10.40
10.08
10.36
210,713
+0.00(+0.00%)
Mar 18, 2024
10.27
10.52
10.04
10.36
442,792
+0.13(+1.27%)
Mar 15, 2024
10.07
10.37
10.03
10.23
277,194
+0.08(+0.79%)
Mar 14, 2024
10.30
10.31
10.03
10.15
200,740
-0.21(-2.03%)
Mar 13, 2024
10.35
10.60
10.33
10.36
185,803
+0.02(+0.19%)
Mar 12, 2024
10.25
10.64
10.20
10.34
213,652
+0.14(+1.37%)
Mar 11, 2024
10.19
10.27
10.15
10.20
142,612
-0.02(-0.20%)
Mar 08, 2024
10.15
10.33
10.14
10.22
191,267
+0.11(+1.09%)
Mar 07, 2024
10.07
10.29
10.06
10.11
232,936
+0.14(+1.40%)
Mar 06, 2024
9.940
10.03
9.830
9.970
177,165
+0.06(+0.61%)
Mar 05, 2024
9.930
10.14
9.850
9.910
202,569
-0.12(-1.20%)
Mar 04, 2024
10.29
10.30
9.870
10.03
342,266
-0.24(-2.34%)
Mar 01, 2024
10.40
10.40
10.03
10.27
375,591
-0.15(-1.44%)
Feb 29, 2024
10.36
10.51
10.31
10.42
278,587
+0.29(+2.86%)
Feb 28, 2024
10.25
10.38
10.05
10.13
330,695
-0.17(-1.65%)
Feb 27, 2024
10.09
10.53
10.09
10.30
359,534
+0.27(+2.69%)
Feb 26, 2024
10.04
10.23
10.00
10.03
277,427
-0.07(-0.69%)
Feb 23, 2024
10.25
10.30
9.920
10.10
314,421
-0.15(-1.46%)
Feb 22, 2024
10.31
10.48
9.950
10.25
706,592
-0.14(-1.35%)
Feb 21, 2024
10.35
10.51
10.20
10.39
634,047
+0.00(+0.00%)
Feb 20, 2024
9.610
10.45
9.482
10.39
655,501
+0.69(+7.11%)
Feb 16, 2024
9.900
9.900
9.650
9.700
516,403
-0.30(-3.00%)
Feb 15, 2024
9.710
10.16
9.631
10.00
481,924
+0.35(+3.63%)
Feb 14, 2024
9.290
9.670
9.110
9.650
411,858
+0.52(+5.70%)
Feb 13, 2024
9.210
9.274
8.870
9.130
768,008
-0.55(-5.68%)
Feb 12, 2024
9.300
9.780
9.280
9.680
811,608
+0.43(+4.65%)
Feb 09, 2024
9.300
9.420
9.170
9.250
743,624
-0.05(-0.54%)
Feb 08, 2024
9.660
9.900
9.290
9.300
824,096
-0.45(-4.62%)
Feb 07, 2024
10.22
10.29
9.680
9.750
813,792
-0.39(-3.85%)
Feb 06, 2024
10.00
10.21
9.920
10.14
350,027
+0.05(+0.50%)
Feb 05, 2024
10.18
10.39
10.03
10.09
441,415
-0.30(-2.89%)
Feb 02, 2024
10.15
10.61
9.710
10.39
755,338
-0.04(-0.38%)
Feb 01, 2024
9.970
10.69
9.590
10.43
1,478,076
+0.03(+0.29%)
Jan 31, 2024
10.55
10.75
10.31
10.40
654,380
-0.27(-2.53%)
Jan 30, 2024
10.72
10.74
10.50
10.67
456,353
-0.09(-0.84%)
Jan 29, 2024
10.73
10.76
10.47
10.76
301,399
+0.04(+0.37%)
Jan 26, 2024
10.86
10.93
10.65
10.72
372,733
-0.04(-0.37%)
Jan 25, 2024
10.74
10.81
10.60
10.76
246,793
+0.16(+1.51%)
Jan 24, 2024
11.03
11.06
10.59
10.60
280,202
-0.28(-2.57%)
Jan 23, 2024
11.15
11.19
10.83
10.88
262,202
-0.17(-1.54%)
Jan 22, 2024
10.72
11.22
10.69
11.05
429,949
+0.40(+3.76%)
Jan 19, 2024
10.69
10.78
10.41
10.65
439,178
+0.04(+0.38%)
Jan 18, 2024
10.35
10.63
10.23
10.61
301,251
+0.31(+3.01%)
Jan 17, 2024
9.760
10.32
9.760
10.30
225,475
+0.31(+3.10%)
Jan 16, 2024
10.00
10.08
9.730
9.990
342,277
-0.05(-0.50%)
Jan 12, 2024
10.09
10.25
9.930
10.04
285,708
+0.09(+0.90%)
Jan 11, 2024
10.12
10.23
9.930
9.950
355,001
-0.21(-2.07%)
Jan 10, 2024
10.10
10.24
10.05
10.16
261,356
+0.06(+0.59%)
Jan 09, 2024
10.17
10.26
10.00
10.10
360,057
-0.19(-1.85%)
Jan 08, 2024
10.00
10.39
9.950
10.29
429,294
+0.31(+3.11%)
Jan 05, 2024
9.640
10.10
9.580
9.980
599,723
+0.23(+2.36%)
Jan 04, 2024
10.06
10.12
9.730
9.750
440,734
-0.33(-3.27%)
Jan 03, 2024
10.38
10.44
10.06
10.08
413,788
-0.43(-4.09%)
Jan 02, 2024
10.66
10.81
10.19
10.51
571,994
-0.27(-2.50%)
Dec 29, 2023
11.00
11.07
10.72
10.78
340,985
-0.26(-2.36%)
Dec 28, 2023
11.20
11.21
11.04
11.04
272,501
-0.16(-1.43%)
Dec 27, 2023
11.27
11.38
11.07
11.20
429,614
-0.09(-0.80%)
Dec 26, 2023
10.93
11.39
10.89
11.29
375,605
+0.45(+4.15%)
Dec 22, 2023
10.64
11.03
10.61
10.84
306,978
+0.20(+1.88%)
Dec 21, 2023
10.51
10.71
10.49
10.64
331,644
+0.32(+3.10%)
Dec 20, 2023
10.52
10.71
10.22
10.32
412,303
-0.29(-2.73%)
Dec 19, 2023
10.16
10.65
10.16
10.61
407,872
+0.48(+4.74%)
Dec 18, 2023
10.18
10.36
10.01
10.13
393,626
-0.03(-0.30%)
Dec 15, 2023
10.17
10.29
9.950
10.16
677,693
+0.03(+0.30%)
Dec 14, 2023
10.03
10.28
10.03
10.13
415,814
+0.25(+2.53%)
Dec 13, 2023
9.670
9.900
9.300
9.880
431,845
+0.27(+2.81%)
Dec 12, 2023
9.650
9.650
9.400
9.610
232,367
-0.01(-0.10%)
Dec 11, 2023
9.500
9.630
9.340
9.620
237,793
+0.15(+1.58%)
Dec 08, 2023
9.280
9.540
9.280
9.470
290,458
+0.16(+1.72%)
Dec 07, 2023
9.200
9.310
9.080
9.310
268,409
+0.10(+1.09%)
Dec 06, 2023
9.200
9.390
9.150
9.210
224,197
+0.16(+1.77%)
Dec 05, 2023
9.430
9.430
8.950
9.050
368,985
-0.46(-4.84%)
Dec 04, 2023
9.270
9.590
9.250
9.510
414,140
+0.26(+2.81%)
Dec 01, 2023
8.800
9.330
8.670
9.250
392,360
+0.42(+4.76%)
Nov 30, 2023
8.810
8.870
8.650
8.830
233,445
+0.01(+0.11%)
Nov 29, 2023
8.690
8.950
8.560
8.820
191,592
+0.23(+2.68%)
Nov 28, 2023
8.680
8.680
8.400
8.590
370,455
-0.10(-1.15%)
Nov 27, 2023
8.800
8.870
8.630
8.690
284,565
-0.11(-1.25%)
Nov 24, 2023
8.590
8.840
8.590
8.800
118,935
+0.16(+1.85%)
Nov 22, 2023
8.660
8.760
8.490
8.640
256,820
+0.02(+0.23%)
Nov 21, 2023
8.710
8.710
8.525
8.620
220,166
-0.10(-1.15%)
Nov 20, 2023
8.690
8.900
8.653
8.720
321,385
-0.06(-0.68%)
Nov 17, 2023
8.570
8.830
8.570
8.780
306,321
+0.33(+3.91%)
Nov 16, 2023
8.670
8.750
8.370
8.450
431,227
-0.23(-2.65%)
Nov 15, 2023
8.730
8.980
8.660
8.680
459,335
-0.01(-0.12%)
Nov 14, 2023
8.390
8.770
8.350
8.690
406,386
+0.69(+8.62%)
Nov 13, 2023
8.150
8.150
7.900
8.000
307,646
-0.17(-2.08%)
Nov 10, 2023
8.320
8.360
8.080
8.170
291,773
-0.14(-1.68%)
Nov 09, 2023
8.440
8.520
8.215
8.310
278,591
-0.09(-1.07%)
Nov 08, 2023
8.370
8.430
8.150
8.400
567,975
+0.00(+0.00%)
Nov 07, 2023
8.520
8.600
8.358
8.400
441,163
-0.12(-1.41%)
Nov 06, 2023
8.780
8.860
8.340
8.520
499,012
-0.28(-3.18%)
Nov 03, 2023
8.700
9.000
8.620
8.800
574,123
+0.16(+1.85%)
Nov 02, 2023
8.700
8.740
7.810
8.640
826,063
+0.91(+11.77%)
Nov 01, 2023
7.510
7.770
7.210
7.730
594,602
+0.22(+2.93%)
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%)
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
.