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
)
10.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 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%)
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%)
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
.