ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.680 +0.200 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 9.550 9.720 9.420 9.680 181,768 +0.20(+2.11%)
May 30, 2024 9.520 9.650 9.440 9.480 202,621 +0.03(+0.32%)
May 29, 2024 9.270 9.590 9.270 9.450 226,313 +0.11(+1.18%)
May 28, 2024 9.490 9.620 9.241 9.340 204,412 -0.08(-0.85%)
May 24, 2024 9.400 9.550 9.330 9.420 279,255 +0.11(+1.18%)
May 23, 2024 9.520 9.520 9.170 9.310 267,121 -0.14(-1.48%)
May 22, 2024 9.590 9.640 9.340 9.450 312,853 -0.19(-1.97%)
May 21, 2024 9.870 9.910 9.590 9.640 252,905 -0.25(-2.53%)
May 20, 2024 10.11 10.16 9.885 9.890 273,476 -0.26(-2.56%)
May 17, 2024 10.16 10.25 9.970 10.15 237,165 -0.03(-0.29%)
May 16, 2024 10.00 10.35 9.830 10.18 376,003 +0.16(+1.60%)
May 15, 2024 10.11 10.14 9.880 10.02 308,931 +0.02(+0.20%)
May 14, 2024 9.870 10.32 9.870 10.00 443,520 +0.18(+1.83%)
May 13, 2024 9.330 9.835 9.330 9.820 308,794 +0.57(+6.16%)
May 10, 2024 9.350 9.465 9.100 9.250 337,653 -0.04(-0.43%)
May 09, 2024 8.850 9.350 8.780 9.290 369,237 +0.39(+4.38%)
May 08, 2024 8.700 8.910 8.560 8.900 443,443 +0.11(+1.25%)
May 07, 2024 8.800 8.880 8.710 8.790 357,477 +0.01(+0.11%)
May 06, 2024 8.920 9.160 8.760 8.780 368,010 -0.12(-1.35%)
May 03, 2024 9.200 9.320 8.720 8.900 381,099 -0.22(-2.41%)
May 02, 2024 8.910 9.830 8.690 9.120 660,234 +0.06(+0.66%)
May 01, 2024 9.130 9.270 8.910 9.060 287,996 -0.01(-0.11%)
Apr 30, 2024 9.240 9.240 8.950 9.070 379,325 -0.24(-2.58%)
Apr 29, 2024 9.310 9.350 9.210 9.310 204,672 +0.03(+0.32%)
Apr 26, 2024 9.200 9.410 9.200 9.280 137,925 +0.13(+1.42%)
Apr 25, 2024 9.160 9.200 9.040 9.150 295,286 -0.11(-1.19%)
Apr 24, 2024 9.220 9.290 9.100 9.260 253,788 +0.00(+0.00%)
Apr 23, 2024 9.240 9.520 9.220 9.260 304,986 +0.03(+0.33%)
Apr 22, 2024 9.010 9.260 8.970 9.230 271,508 +0.23(+2.56%)
Apr 19, 2024 8.680 9.000 8.680 9.000 192,459 +0.23(+2.62%)
Apr 18, 2024 8.650 8.845 8.650 8.770 226,031 +0.13(+1.50%)
Apr 17, 2024 8.780 8.780 8.630 8.640 167,191 -0.06(-0.69%)
Apr 16, 2024 8.680 8.820 8.660 8.700 215,397 -0.07(-0.80%)
Apr 15, 2024 8.750 8.890 8.750 8.770 235,636 +0.02(+0.23%)
Apr 12, 2024 8.860 8.860 8.600 8.750 219,596 -0.19(-2.13%)
Apr 11, 2024 8.800 9.050 8.720 8.940 267,377 +0.18(+2.05%)
Apr 10, 2024 9.000 9.040 8.670 8.760 341,247 -0.41(-4.47%)
Apr 09, 2024 9.190 9.380 9.170 9.170 239,493 -0.04(-0.43%)
Apr 08, 2024 9.450 9.530 9.200 9.210 272,881 -0.15(-1.60%)
Apr 05, 2024 9.370 9.550 9.300 9.360 295,036 -0.11(-1.16%)
Apr 04, 2024 9.980 10.15 9.470 9.470 260,634 -0.33(-3.37%)
Apr 03, 2024 9.960 9.990 9.710 9.800 269,242 -0.27(-2.68%)
Apr 02, 2024 10.34 10.39 9.950 10.07 231,164 -0.47(-4.46%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.