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 (%)
Jul 29, 2022
10.06
10.48
9.915
9.970
404,541
-0.06(-0.60%)
Jul 28, 2022
9.850
10.10
9.630
10.03
292,733
+0.18(+1.83%)
Jul 27, 2022
9.840
10.11
9.720
9.850
426,624
+0.10(+1.03%)
Jul 26, 2022
10.08
10.08
9.705
9.750
413,173
-0.57(-5.52%)
Jul 25, 2022
10.65
10.72
10.23
10.32
317,580
-0.31(-2.92%)
Jul 22, 2022
10.68
10.79
10.47
10.63
264,127
-0.09(-0.84%)
Jul 21, 2022
10.72
10.79
10.52
10.72
226,154
-0.10(-0.92%)
Jul 20, 2022
10.68
10.99
10.62
10.82
234,358
+0.17(+1.60%)
Jul 19, 2022
10.40
10.67
10.32
10.65
323,301
+0.43(+4.21%)
Jul 18, 2022
10.40
10.49
10.11
10.22
413,459
-0.03(-0.29%)
Jul 15, 2022
10.19
10.35
9.980
10.25
514,791
+0.24(+2.40%)
Jul 14, 2022
10.00
10.11
9.780
10.01
429,868
-0.05(-0.50%)
Jul 13, 2022
9.540
10.09
9.480
10.06
447,350
+0.24(+2.44%)
Jul 12, 2022
9.710
10.01
9.710
9.820
264,103
+0.12(+1.24%)
Jul 11, 2022
9.940
10.07
9.600
9.700
519,570
-0.35(-3.48%)
Jul 08, 2022
10.07
10.19
9.790
10.05
467,883
-0.20(-1.95%)
Jul 07, 2022
9.550
10.26
9.550
10.25
464,866
+0.66(+6.88%)
Jul 06, 2022
10.08
10.13
9.565
9.590
827,043
-0.54(-5.33%)
Jul 05, 2022
9.500
10.16
9.250
10.13
449,483
+0.54(+5.63%)
Jul 01, 2022
9.560
10.02
9.345
9.590
617,478
+0.08(+0.84%)
Jun 30, 2022
9.800
9.975
9.450
9.510
1,264,300
-0.45(-4.52%)
Jun 29, 2022
10.24
10.24
9.710
9.960
746,574
-0.35(-3.39%)
Jun 28, 2022
10.54
10.75
10.29
10.31
487,345
-0.25(-2.37%)
Jun 27, 2022
11.06
11.17
10.49
10.56
553,907
-0.42(-3.83%)
Jun 24, 2022
10.83
11.03
10.74
10.98
1,100,235
+0.26(+2.43%)
Jun 23, 2022
10.36
10.76
10.36
10.72
650,398
+0.46(+4.48%)
Jun 22, 2022
10.05
10.45
10.05
10.26
749,548
-0.05(-0.48%)
Jun 21, 2022
10.40
10.76
10.09
10.31
1,025,780
+0.24(+2.38%)
Jun 17, 2022
9.560
10.14
9.560
10.07
2,621,315
+0.70(+7.47%)
Jun 16, 2022
9.320
9.510
9.120
9.370
1,179,734
-0.33(-3.40%)
Jun 15, 2022
9.370
9.980
9.270
9.700
707,805
+0.51(+5.55%)
Jun 14, 2022
9.250
9.380
9.025
9.190
610,398
-0.03(-0.33%)
Jun 13, 2022
9.110
9.290
8.810
9.220
983,843
-0.18(-1.91%)
Jun 10, 2022
9.780
10.03
9.335
9.400
702,526
-0.68(-6.75%)
Jun 09, 2022
10.00
10.15
9.900
10.08
575,663
+0.00(+0.00%)
Jun 08, 2022
10.01
10.19
9.910
10.08
571,705
+0.04(+0.40%)
Jun 07, 2022
9.770
10.06
9.600
10.04
522,984
+0.04(+0.40%)
Jun 06, 2022
10.21
10.38
9.985
10.00
585,302
-0.03(-0.30%)
Jun 03, 2022
10.00
10.06
9.760
10.03
690,426
+0.02(+0.20%)
Jun 02, 2022
9.490
10.02
9.420
10.01
779,661
+0.54(+5.70%)
Jun 01, 2022
9.900
9.950
9.270
9.470
706,309
-0.29(-2.97%)
May 31, 2022
9.720
9.940
9.570
9.760
939,352
+0.00(+0.00%)
May 27, 2022
9.790
10.02
9.455
9.760
527,511
+0.02(+0.21%)
May 26, 2022
9.710
10.34
9.645
9.740
772,874
+0.19(+1.99%)
May 25, 2022
8.920
9.640
8.840
9.550
935,901
+0.58(+6.47%)
May 24, 2022
9.180
9.180
8.870
8.970
966,283
-0.44(-4.68%)
May 23, 2022
9.660
9.760
9.300
9.410
962,272
-0.21(-2.18%)
May 20, 2022
10.03
10.19
9.230
9.620
1,174,323
-0.27(-2.73%)
May 19, 2022
9.960
10.20
9.820
9.890
955,188
-0.19(-1.88%)
May 18, 2022
10.49
10.55
9.905
10.08
870,199
-0.72(-6.67%)
May 17, 2022
10.80
10.97
10.32
10.80
523,233
+0.24(+2.27%)
May 16, 2022
10.80
10.80
10.38
10.56
769,040
-0.33(-3.03%)
May 13, 2022
10.67
10.97
10.40
10.89
939,756
+0.45(+4.31%)
May 12, 2022
9.690
10.58
9.640
10.44
824,075
+0.63(+6.42%)
May 11, 2022
10.17
10.78
9.760
9.810
1,437,539
-0.44(-4.29%)
May 10, 2022
10.98
11.20
10.18
10.25
1,133,572
-0.59(-5.44%)
May 09, 2022
11.16
11.55
10.80
10.84
999,706
-0.74(-6.39%)
May 06, 2022
11.48
11.87
10.98
11.58
941,367
+0.09(+0.78%)
May 05, 2022
11.45
11.54
10.90
11.49
1,198,892
-0.22(-1.88%)
May 04, 2022
11.09
11.74
10.67
11.71
1,250,554
+0.58(+5.21%)
May 03, 2022
10.61
11.37
10.51
11.13
1,253,629
+0.51(+4.80%)
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
.