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
)
9.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2023
8.380
8.420
7.690
7.800
780,316
-0.51(-6.14%)
Jun 29, 2023
8.070
8.380
8.070
8.310
312,145
+0.23(+2.85%)
Jun 28, 2023
7.980
8.090
7.910
8.080
275,668
+0.05(+0.62%)
Jun 27, 2023
7.740
8.110
7.720
8.030
314,944
+0.31(+4.02%)
Jun 26, 2023
7.590
7.790
7.525
7.720
420,325
+0.13(+1.71%)
Jun 23, 2023
7.650
7.720
7.485
7.590
706,772
-0.16(-2.06%)
Jun 22, 2023
7.770
7.870
7.640
7.750
357,914
-0.04(-0.51%)
Jun 21, 2023
7.790
7.980
7.760
7.790
373,144
-0.03(-0.38%)
Jun 20, 2023
7.790
7.880
7.660
7.820
744,222
-0.09(-1.14%)
Jun 16, 2023
8.120
8.484
7.855
7.910
488,056
-0.12(-1.49%)
Jun 15, 2023
7.840
8.060
7.810
8.030
411,392
+0.19(+2.42%)
Jun 14, 2023
8.090
8.210
7.710
7.840
722,007
-0.25(-3.09%)
Jun 13, 2023
7.990
8.175
7.910
8.090
540,177
+0.19(+2.41%)
Jun 12, 2023
8.220
8.220
7.780
7.900
684,131
-0.31(-3.78%)
Jun 09, 2023
8.490
8.500
8.190
8.210
384,691
-0.28(-3.30%)
Jun 08, 2023
8.600
8.600
8.350
8.490
490,789
-0.14(-1.62%)
Jun 07, 2023
8.410
8.730
8.410
8.630
593,783
+0.30(+3.60%)
Jun 06, 2023
7.770
8.630
7.750
8.330
602,695
+0.59(+7.62%)
Jun 05, 2023
8.080
8.080
7.710
7.740
543,139
-0.37(-4.56%)
Jun 02, 2023
8.050
8.220
7.930
8.110
580,338
+0.18(+2.27%)
Jun 01, 2023
8.080
8.160
7.880
7.930
525,632
-0.19(-2.34%)
May 31, 2023
8.240
8.260
8.000
8.120
698,945
-0.20(-2.40%)
May 30, 2023
8.800
8.825
8.270
8.320
506,253
-0.35(-4.04%)
May 26, 2023
8.630
8.850
8.560
8.670
440,428
+0.03(+0.35%)
May 25, 2023
9.230
9.230
8.365
8.640
669,145
-0.60(-6.49%)
May 24, 2023
9.300
9.340
9.065
9.240
381,594
-0.07(-0.75%)
May 23, 2023
9.430
9.560
9.280
9.310
503,562
-0.12(-1.27%)
May 22, 2023
9.780
9.830
9.330
9.430
714,811
-0.41(-4.17%)
May 19, 2023
10.16
10.16
9.600
9.840
585,398
-0.31(-3.10%)
May 18, 2023
9.880
10.40
9.840
10.15
1,073,792
+0.21(+2.16%)
May 17, 2023
9.770
9.940
9.510
9.940
994,188
+0.20(+2.05%)
May 16, 2023
9.180
9.740
9.085
9.740
748,701
+0.43(+4.62%)
May 15, 2023
9.240
9.500
9.160
9.310
730,565
+0.10(+1.09%)
May 12, 2023
9.340
9.440
9.040
9.210
816,595
-0.11(-1.18%)
May 11, 2023
9.640
9.680
8.650
9.320
2,095,273
+0.72(+8.37%)
May 10, 2023
8.510
8.750
8.370
8.600
1,588,373
+0.19(+2.26%)
May 09, 2023
7.850
8.530
7.850
8.410
1,021,351
+0.49(+6.19%)
May 08, 2023
7.990
8.020
7.570
7.920
917,670
+0.00(+0.00%)
May 05, 2023
7.640
7.950
7.550
7.920
787,774
+0.41(+5.46%)
May 04, 2023
8.170
8.170
7.490
7.510
821,888
-0.62(-7.63%)
May 03, 2023
8.150
8.370
7.990
8.130
774,533
-0.01(-0.12%)
May 02, 2023
8.650
8.725
8.120
8.140
961,049
-0.52(-6.00%)
May 01, 2023
9.170
9.410
8.590
8.660
1,006,375
-0.55(-5.97%)
Apr 28, 2023
9.180
9.430
9.110
9.210
985,464
+0.06(+0.66%)
Apr 27, 2023
9.290
9.310
9.105
9.150
463,049
-0.00(-0.05%)
Apr 26, 2023
9.470
9.590
9.040
9.155
500,110
-0.23(-2.45%)
Apr 25, 2023
10.30
10.30
9.220
9.385
798,143
-1.05(-10.11%)
Apr 24, 2023
10.76
10.76
10.36
10.44
290,648
-0.32(-2.97%)
Apr 21, 2023
10.74
10.82
10.59
10.76
250,792
-0.01(-0.09%)
Apr 20, 2023
11.03
11.06
10.70
10.77
354,625
-0.36(-3.23%)
Apr 19, 2023
11.09
11.21
10.96
11.13
242,571
-0.10(-0.89%)
Apr 18, 2023
11.35
11.45
11.03
11.23
475,252
-0.02(-0.18%)
Apr 17, 2023
11.43
11.49
11.15
11.25
362,186
-0.13(-1.14%)
Apr 14, 2023
11.47
11.62
11.32
11.38
317,367
-0.06(-0.52%)
Apr 13, 2023
11.62
11.62
11.28
11.44
344,266
-0.17(-1.46%)
Apr 12, 2023
12.02
12.09
11.57
11.61
269,171
-0.33(-2.76%)
Apr 11, 2023
11.64
11.98
11.62
11.94
480,180
+0.33(+2.84%)
Apr 10, 2023
11.25
11.70
11.20
11.61
428,590
+0.26(+2.29%)
Apr 06, 2023
11.34
11.37
11.17
11.35
224,429
-0.03(-0.26%)
Apr 05, 2023
11.59
11.61
11.33
11.38
374,381
-0.30(-2.57%)
Apr 04, 2023
11.59
11.90
11.51
11.68
466,515
+0.09(+0.78%)
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
.