1-800-Flowers.com (NQ: FLWS )

10.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.780 7.780 7.100 7.110 78,960 -0.54(-7.06%)
Jul 30, 2002 8.080 8.240 7.540 7.650 93,500 -0.35(-4.37%)
Jul 29, 2002 7.800 8.180 7.790 8.000 103,496 -0.55(-6.43%)
Jul 26, 2002 8.960 9.190 7.860 8.550 85,671 -0.35(-3.93%)
Jul 25, 2002 9.010 9.010 8.530 8.900 79,000 -0.20(-2.20%)
Jul 24, 2002 9.450 9.450 8.710 9.100 140,520 -0.42(-4.41%)
Jul 23, 2002 9.910 9.930 9.450 9.520 220,300 -0.38(-3.84%)
Jul 22, 2002 9.950 10.20 9.900 9.900 56,850 -0.18(-1.79%)
Jul 19, 2002 10.35 10.50 9.950 10.08 155,500 -0.39(-3.72%)
Jul 17, 2002 9.780 10.55 9.700 10.47 133,600 +0.68(+6.95%)
Jul 12, 2002 9.750 9.880 9.500 9.790 42,800 +0.24(+2.51%)
Jul 11, 2002 9.630 9.830 9.470 9.550 86,800 -0.20(-2.05%)
Jul 10, 2002 9.854 9.980 9.640 9.750 42,900 -0.14(-1.42%)
Jul 09, 2002 9.910 9.910 9.890 9.890 74,900 -0.02(-0.20%)
Jul 08, 2002 10.20 10.20 9.910 9.910 132,900 -0.29(-2.84%)
Jul 05, 2002 10.00 10.30 9.810 10.20 59,000 +0.25(+2.51%)
Jul 04, 2002 10.00 10.10 9.560 9.950 64,100 +0.00(+0.00%)
Jul 03, 2002 10.00 10.10 9.560 9.950 64,100 -0.05(-0.50%)
Jul 02, 2002 10.88 10.88 9.330 10.00 133,500 -0.89(-8.17%)
Jul 01, 2002 11.15 11.25 10.15 10.89 138,400 -0.27(-2.42%)
Jun 28, 2002 10.70 11.30 10.70 11.16 228,000 +0.19(+1.73%)
Jun 27, 2002 10.85 11.30 10.83 10.97 138,300 +0.14(+1.29%)
Jun 26, 2002 10.48 10.87 10.20 10.83 77,300 +0.11(+1.03%)
Jun 25, 2002 10.57 10.90 10.50 10.72 168,100 +0.42(+4.08%)
Jun 21, 2002 10.25 10.53 10.23 10.30 55,800 +0.05(+0.49%)
Jun 20, 2002 10.58 10.70 10.25 10.25 118,000 -0.33(-3.12%)
Jun 19, 2002 10.15 10.73 10.01 10.58 122,000 +0.29(+2.82%)
Jun 18, 2002 10.05 10.36 10.05 10.29 140,400 +0.07(+0.68%)
Jun 17, 2002 10.35 10.75 9.950 10.22 165,700 -0.28(-2.67%)
Jun 14, 2002 10.75 11.00 10.26 10.50 60,600 -0.40(-3.67%)
Jun 12, 2002 10.90 11.00 10.70 10.90 61,000 +0.00(+0.00%)
Jun 11, 2002 11.00 11.00 10.80 10.90 91,500 +0.00(+0.00%)
Jun 10, 2002 10.70 11.00 10.70 10.90 77,400 +0.02(+0.18%)
Jun 07, 2002 10.40 10.88 10.31 10.88 202,900 +0.23(+2.16%)
Jun 06, 2002 10.96 10.96 10.39 10.65 68,800 -0.30(-2.74%)
Jun 05, 2002 11.09 11.10 10.75 10.95 236,100 -0.29(-2.58%)
May 31, 2002 11.62 11.84 11.23 11.24 97,200 -0.26(-2.26%)
May 28, 2002 11.61 11.80 11.28 11.50 159,800 -0.10(-0.86%)
May 27, 2002 11.52 11.75 11.23 11.60 168,000 +0.00(+0.00%)
May 24, 2002 11.52 11.75 11.23 11.60 168,000 -0.05(-0.43%)
May 23, 2002 12.00 12.29 11.26 11.65 166,300 -0.33(-2.75%)
May 22, 2002 12.31 12.59 11.83 11.98 192,900 -0.37(-3.00%)
May 21, 2002 13.01 13.10 12.21 12.35 126,200 -0.65(-5.00%)
May 20, 2002 12.72 13.45 12.72 13.00 54,600 -0.01(-0.07%)
May 17, 2002 13.46 13.70 12.74 13.01 83,700 -0.61(-4.49%)
May 16, 2002 13.30 13.80 13.30 13.62 145,600 +0.09(+0.66%)
May 15, 2002 13.27 13.80 13.25 13.53 102,200 +0.12(+0.90%)
May 14, 2002 13.64 13.64 13.30 13.41 165,600 -0.09(-0.67%)
May 13, 2002 13.54 13.75 13.35 13.50 116,700 +0.11(+0.81%)
May 10, 2002 13.80 13.95 13.25 13.39 189,000 -0.49(-3.53%)
May 09, 2002 13.62 14.26 13.50 13.88 105,500 -0.52(-3.60%)
May 08, 2002 14.22 14.50 14.15 14.40 102,600 +0.15(+1.05%)
May 07, 2002 14.40 14.60 14.08 14.25 155,100 -0.25(-1.72%)
May 06, 2002 14.06 14.60 13.70 14.50 192,800 +0.50(+3.57%)
May 03, 2002 13.85 14.06 13.27 14.00 191,900 -0.01(-0.07%)
May 02, 2002 13.76 14.01 13.76 14.01 72,600 +0.04(+0.29%)
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.