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

9.850 -0.510 (-4.92%)
Streaming Delayed Price Updated: 1:43 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 10.24 10.49 10.01 10.36 364,170 +0.22(+2.17%)
Jul 30, 2024 9.920 10.20 9.750 10.14 183,490 +0.23(+2.32%)
Jul 29, 2024 9.630 9.980 9.540 9.910 253,441 +0.30(+3.12%)
Jul 26, 2024 9.330 9.640 9.200 9.610 209,546 +0.42(+4.57%)
Jul 25, 2024 9.140 9.300 8.960 9.190 240,334 +0.06(+0.66%)
Jul 24, 2024 9.360 9.430 9.130 9.130 162,766 -0.27(-2.87%)
Jul 23, 2024 9.490 9.510 9.325 9.400 230,971 -0.12(-1.26%)
Jul 22, 2024 9.650 9.700 9.370 9.520 149,915 -0.03(-0.31%)
Jul 19, 2024 9.720 9.720 9.385 9.550 209,544 -0.15(-1.55%)
Jul 18, 2024 9.920 9.960 9.430 9.700 365,912 -0.30(-3.00%)
Jul 17, 2024 10.32 10.32 9.290 10.00 977,821 -1.00(-9.09%)
Jul 16, 2024 10.67 11.10 10.62 11.00 312,433 +0.44(+4.17%)
Jul 15, 2024 10.52 10.77 10.35 10.56 237,192 +0.13(+1.25%)
Jul 12, 2024 10.36 10.62 10.21 10.43 404,018 +0.21(+2.05%)
Jul 11, 2024 9.660 10.25 9.600 10.22 247,024 +0.74(+7.81%)
Jul 10, 2024 9.450 9.510 9.270 9.480 178,940 +0.08(+0.85%)
Jul 09, 2024 9.520 9.520 9.240 9.400 160,228 -0.17(-1.78%)
Jul 08, 2024 9.750 9.780 9.550 9.570 153,491 -0.08(-0.83%)
Jul 05, 2024 9.540 9.680 9.470 9.650 234,566 +0.08(+0.84%)
Jul 03, 2024 9.530 9.700 9.510 9.570 95,806 +0.02(+0.21%)
Jul 02, 2024 9.410 9.580 9.370 9.550 119,353 +0.16(+1.70%)
Jul 01, 2024 9.570 9.630 9.260 9.390 198,137 -0.13(-1.37%)
Jun 28, 2024 9.530 9.590 9.410 9.520 427,016 +0.09(+0.95%)
Jun 27, 2024 9.540 9.540 9.260 9.430 172,515 -0.08(-0.84%)
Jun 26, 2024 9.330 9.550 9.310 9.510 156,793 +0.14(+1.49%)
Jun 25, 2024 9.360 9.410 9.280 9.370 131,303 +0.01(+0.11%)
Jun 24, 2024 9.270 9.430 9.150 9.360 164,505 +0.13(+1.41%)
Jun 21, 2024 9.270 9.420 9.220 9.230 481,218 +0.02(+0.22%)
Jun 20, 2024 9.220 9.380 9.070 9.210 222,731 -0.07(-0.75%)
Jun 18, 2024 9.500 9.630 9.220 9.280 261,468 -0.21(-2.21%)
Jun 17, 2024 9.330 9.590 9.220 9.490 309,781 +0.09(+0.96%)
Jun 14, 2024 9.350 9.440 9.220 9.400 203,336 -0.07(-0.74%)
Jun 13, 2024 9.520 9.530 9.290 9.470 249,255 -0.07(-0.73%)
Jun 12, 2024 9.990 9.990 9.530 9.540 160,258 -0.13(-1.34%)
Jun 11, 2024 9.700 9.755 9.530 9.670 245,512 -0.07(-0.72%)
Jun 10, 2024 9.560 9.760 9.410 9.740 134,047 +0.10(+1.04%)
Jun 07, 2024 9.720 9.760 9.460 9.640 207,068 -0.14(-1.43%)
Jun 06, 2024 9.730 9.800 9.610 9.780 108,319 +0.00(+0.00%)
Jun 05, 2024 9.720 9.830 9.560 9.780 167,321 +0.11(+1.14%)
Jun 04, 2024 9.610 9.690 9.220 9.670 159,558 -0.02(-0.21%)
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.