Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-800-FLOWERS.COM, Inc. - Class A Common Stock (NQ: FLWS )

9.090 +0.550 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 8.610 9.110 8.600 9.090 833,278 +0.55(+6.44%)
Feb 13, 2025 8.400 8.730 8.270 8.540 853,319 +0.30(+3.64%)
Feb 12, 2025 8.200 8.300 7.970 8.240 691,419 -0.14(-1.67%)
Feb 11, 2025 7.980 8.450 7.980 8.380 705,064 +0.28(+3.46%)
Feb 10, 2025 8.250 8.250 7.940 8.100 731,624 +0.05(+0.62%)
Feb 07, 2025 8.080 8.190 7.774 8.050 720,948 -0.05(-0.62%)
Feb 06, 2025 8.090 8.275 7.890 8.100 657,944 +0.08(+1.00%)
Feb 05, 2025 8.160 8.270 7.810 8.020 645,173 -0.07(-0.87%)
Feb 04, 2025 7.760 8.115 7.710 8.090 818,274 +0.32(+4.12%)
Feb 03, 2025 7.720 7.790 7.190 7.770 1,157,072 -0.26(-3.24%)
Jan 31, 2025 8.480 8.480 7.570 8.030 1,589,679 -0.06(-0.74%)
Jan 30, 2025 7.000 8.310 6.560 8.090 1,593,775 -0.74(-8.38%)
Jan 29, 2025 8.680 9.120 8.675 8.830 662,831 +0.16(+1.85%)
Jan 28, 2025 8.750 8.830 8.530 8.670 796,715 -0.07(-0.80%)
Jan 27, 2025 8.930 9.170 8.730 8.740 312,350 -0.21(-2.35%)
Jan 24, 2025 8.770 8.980 8.710 8.950 310,104 +0.10(+1.13%)
Jan 23, 2025 8.580 9.155 8.410 8.850 707,959 +0.45(+5.36%)
Jan 22, 2025 8.340 8.500 8.210 8.400 635,456 +0.00(+0.00%)
Jan 21, 2025 8.240 8.465 8.175 8.400 384,726 +0.26(+3.19%)
Jan 17, 2025 8.260 8.380 8.060 8.140 489,812 -0.02(-0.25%)
Jan 16, 2025 7.950 8.435 7.850 8.160 706,640 +0.52(+6.81%)
Jan 15, 2025 7.630 7.850 7.450 7.640 352,026 +0.24(+3.24%)
Jan 14, 2025 7.410 7.540 7.130 7.400 449,139 +0.01(+0.14%)
Jan 13, 2025 7.200 7.405 7.010 7.390 390,036 +0.23(+3.21%)
Jan 10, 2025 7.250 7.250 7.010 7.160 483,074 -0.10(-1.38%)
Jan 08, 2025 7.630 7.689 7.240 7.260 342,938 -0.52(-6.68%)
Jan 07, 2025 8.190 8.320 7.710 7.780 351,792 -0.39(-4.77%)
Jan 06, 2025 7.890 8.450 7.890 8.170 398,749 +0.32(+4.08%)
Jan 03, 2025 7.890 7.905 7.655 7.850 303,331 +0.04(+0.51%)
Jan 02, 2025 8.240 8.370 7.790 7.810 387,985 -0.36(-4.41%)
Dec 31, 2024 8.170 0 +0.01(+0.12%)
Dec 30, 2024 7.750 8.340 7.590 8.160 636,048 +0.38(+4.88%)
Dec 27, 2024 7.750 7.920 7.630 7.780 331,671 -0.03(-0.38%)
Dec 26, 2024 7.710 7.850 7.643 7.810 259,489 +0.06(+0.77%)
Dec 24, 2024 7.300 7.775 7.300 7.750 343,743 +0.48(+6.60%)
Dec 23, 2024 7.200 7.400 7.150 7.270 375,048 +0.10(+1.39%)
Dec 20, 2024 7.110 7.390 7.090 7.170 782,793 -0.03(-0.35%)
Dec 19, 2024 7.210 7.500 7.085 7.195 237,791 +0.08(+1.20%)
Dec 18, 2024 7.540 7.710 7.070 7.110 312,798 -0.38(-5.07%)
Dec 17, 2024 7.800 7.955 7.400 7.490 595,618 -0.36(-4.59%)
Dec 16, 2024 7.850 7.970 7.800 7.850 226,206 -0.06(-0.76%)
Dec 13, 2024 7.960 8.125 7.734 7.910 261,137 -0.03(-0.38%)
Dec 12, 2024 8.210 8.380 7.940 7.940 299,552 -0.29(-3.52%)
Dec 11, 2024 8.310 8.410 8.080 8.230 289,313 +0.02(+0.24%)
Dec 10, 2024 7.800 8.230 7.650 8.210 273,067 +0.42(+5.39%)
Dec 09, 2024 7.910 8.120 7.770 7.790 175,015 -0.08(-1.02%)
Dec 06, 2024 8.010 8.080 7.840 7.870 209,540 -0.04(-0.51%)
Dec 05, 2024 8.180 8.280 7.820 7.910 422,961 -0.31(-3.77%)
Dec 04, 2024 7.950 8.340 7.900 8.220 375,499 +0.29(+3.66%)
Dec 03, 2024 8.200 8.280 7.910 7.930 356,884 -0.22(-2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.