1-800-Flowers.com Inc Class A (FLWS)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,30%
|
10,00
|
9,97
|
10,25
|
10,15
|
17/05/2024 |
159.286 |
-0,30%
|
10,00
|
9,97
|
10,25
|
10,15
|
16/05/2024 |
258.776 |
1,60%
|
10,00
|
9,83
|
10,35
|
10,18
|
15/05/2024 |
167.860 |
0,10%
|
9,87
|
9,88
|
10,145
|
10,01
|
14/05/2024 |
357.195 |
1,83%
|
9,87
|
9,87
|
10,32
|
10,00
|
13/05/2024 |
223.638 |
6,16%
|
9,33
|
9,33
|
9,835
|
9,82
|
10/05/2024 |
234.937 |
-0,43%
|
9,35
|
9,10
|
9,46
|
9,25
|
09/05/2024 |
265.482 |
4,38%
|
8,85
|
8,79
|
9,35
|
9,29
|
08/05/2024 |
291.348 |
1,25%
|
8,70
|
8,56
|
8,905
|
8,90
|
07/05/2024 |
260.081 |
0,11%
|
8,80
|
8,71
|
8,88
|
8,79
|
06/05/2024 |
240.639 |
-1,35%
|
8,92
|
8,76
|
9,16
|
8,78
|
03/05/2024 |
228.206 |
-2,41%
|
8,91
|
8,72
|
9,29
|
8,90
|
02/05/2024 |
394.882 |
0,66%
|
8,91
|
8,7993
|
9,825
|
9,12
|
01/05/2024 |
211.697 |
-0,11%
|
9,20
|
8,91
|
9,27
|
9,06
|
30/04/2024 |
229.635 |
-2,47%
|
9,20
|
8,95
|
9,23
|
9,08
|
29/04/2024 |
135.160 |
0,32%
|
9,20
|
9,21
|
9,35
|
9,31
|
26/04/2024 |
99.780 |
1,42%
|
9,20
|
9,20
|
9,41
|
9,28
|
25/04/2024 |
194.735 |
-1,19%
|
9,22
|
9,04
|
9,20
|
9,15
|
24/04/2024 |
177.421 |
0,00%
|
9,22
|
9,10
|
9,29
|
9,26
|
23/04/2024 |
206.359 |
0,33%
|
9,24
|
9,22
|
9,515
|
9,26
|
22/04/2024 |
158.827 |
2,56%
|
9,01
|
8,97
|
9,26
|
9,23
|
19/04/2024 |
125.596 |
2,62%
|
8,68
|
8,68
|
9,00
|
9,00
|
18/04/2024 |
160.715 |
1,51%
|
8,65
|
8,65
|
8,845
|
8,77
|
17/04/2024 |
99.822 |
-0,69%
|
8,78
|
8,63
|
8,7754
|
8,64
|
16/04/2024 |
139.740 |
-0,80%
|
8,68
|
8,66
|
8,82
|
8,70
|
15/04/2024 |
115.010 |
0,23%
|
8,75
|
8,75
|
8,89
|
8,77
|
12/04/2024 |
158.270 |
-2,13%
|
8,86
|
8,60
|
8,86
|
8,75
|
11/04/2024 |
191.448 |
2,06%
|
9,45
|
8,72
|
9,05
|
8,94
|
10/04/2024 |
245.548 |
-4,47%
|
9,45
|
8,67
|
9,04
|
8,76
|
09/04/2024 |
170.178 |
-0,43%
|
9,45
|
9,175
|
9,38
|
9,17
|
08/04/2024 |
193.790 |
-1,60%
|
9,45
|
9,20
|
9,525
|
9,21
|
05/04/2024 |
166.511 |
-1,16%
|
9,37
|
9,30
|
9,55
|
9,36
|
04/04/2024 |
197.540 |
-3,37%
|
9,98
|
9,47
|
10,15
|
9,47
|
03/04/2024 |
179.494 |
-2,68%
|
10,80
|
9,71
|
9,99
|
9,80
|
02/04/2024 |
171.295 |
-4,46%
|
10,80
|
9,96
|
10,395
|
10,07
|
01/04/2024 |
146.775 |
-2,68%
|
10,80
|
10,54
|
10,84
|
10,54
|
28/03/2024 |
419.324 |
-0,82%
|
10,88
|
10,70
|
11,02
|
10,831
|
27/03/2024 |
245.043 |
1,10%
|
11,14
|
10,82
|
11,00
|
10,9188
|
26/03/2024 |
236.452 |
-2,62%
|
11,14
|
10,63
|
11,22
|
10,80
|
25/03/2024 |
240.321 |
3,07%
|
10,92
|
10,92
|
11,408
|
11,09
|
22/03/2024 |
211.812 |
-1,91%
|
10,92
|
10,681
|
10,92
|
10,76
|
21/03/2024 |
340.636 |
1,67%
|
10,35
|
10,64
|
11,074
|
10,97
|
20/03/2024 |
235.784 |
4,15%
|
10,35
|
10,35
|
10,80
|
10,79
|
19/03/2024 |
123.400 |
0,00%
|
10,30
|
10,08
|
10,395
|
10,36
|
18/03/2024 |
206.904 |
1,27%
|
10,30
|
10,04
|
10,52
|
10,36
|
15/03/2024 |
179.609 |
0,79%
|
10,30
|
10,13
|
10,35
|
10,23
|
14/03/2024 |
146.783 |
-2,03%
|
10,30
|
10,03
|
10,29
|
10,15
|
13/03/2024 |
125.639 |
0,19%
|
10,25
|
10,34
|
10,60
|
10,36
|
12/03/2024 |
154.351 |
1,37%
|
10,25
|
10,225
|
10,64
|
10,34
|
11/03/2024 |
75.016 |
-0,20%
|
10,19
|
10,15
|
10,27
|
10,20
|
08/03/2024 |
135.926 |
1,09%
|
10,15
|
10,14
|
10,33
|
10,22
|
07/03/2024 |
165.728 |
1,40%
|
10,07
|
10,06
|
10,29
|
10,11
|
06/03/2024 |
124.045 |
0,61%
|
9,94
|
9,83
|
10,03
|
9,97
|
05/03/2024 |
149.189 |
-1,20%
|
9,93
|
9,85
|
10,14
|
9,91
|
04/03/2024 |
231.617 |
-2,34%
|
10,40
|
9,87
|
10,305
|
10,03
|
01/03/2024 |
198.117 |
-1,44%
|
10,40
|
10,03
|
10,40
|
10,27
|
29/02/2024 |
200.408 |
2,86%
|
10,36
|
10,31
|
10,505
|
10,42
|
28/02/2024 |
220.883 |
-1,65%
|
10,09
|
10,05
|
10,375
|
10,13
|
27/02/2024 |
266.127 |
2,69%
|
10,09
|
10,09
|
10,53
|
10,30
|
26/02/2024 |
215.391 |
-0,69%
|
10,04
|
10,00
|
10,2299
|
10,03
|
23/02/2024 |
216.684 |
-1,46%
|
10,31
|
9,92
|
10,30
|
10,10
|
22/02/2024 |
539.815 |
-1,35%
|
10,31
|
9,95
|
10,48
|
10,25
|
21/02/2024 |
501.201 |
0,00%
|
10,35
|
10,20
|
10,48
|
10,39
|
20/02/2024 |
411.797 |
7,11%
|
9,61
|
9,61
|
10,44
|
10,39
|
19/02/2024 |
221.504 |
0,00%
|
9,90
|
9,65
|
9,90
|
9,70
|
16/02/2024 |
221.504 |
0,52%
|
9,90
|
9,65
|
9,90
|
9,70
|
15/02/2024 |
319.937 |
3,63%
|
9,21
|
9,6314
|
10,16
|
10,00
|
14/02/2024 |
284.707 |
5,70%
|
9,21
|
9,11
|
9,67
|
9,65
|
13/02/2024 |
430.912 |
-5,68%
|
9,21
|
8,87
|
9,2735
|
9,13
|
12/02/2024 |
438.512 |
4,65%
|
9,30
|
9,27
|
9,78
|
9,68
|
09/02/2024 |
488.829 |
-0,54%
|
9,30
|
9,17
|
9,42
|
9,25
|
08/02/2024 |
447.497 |
-4,62%
|
10,22
|
9,29
|
9,90
|
9,30
|
07/02/2024 |
516.280 |
-4,34%
|
10,22
|
9,68
|
10,285
|
9,70
|
06/02/2024 |
234.298 |
0,50%
|
10,00
|
10,00
|
10,21
|
10,14
|
05/02/2024 |
287.258 |
-2,89%
|
10,18
|
10,03
|
10,39
|
10,09
|
02/02/2024 |
423.956 |
-0,38%
|
10,15
|
9,71
|
10,605
|
10,39
|
01/02/2024 |
883.229 |
0,29%
|
10,72
|
9,60
|
10,50
|
10,43
|
31/01/2024 |
460.950 |
-2,53%
|
10,72
|
10,315
|
10,74
|
10,40
|
30/01/2024 |
253.372 |
-0,84%
|
10,72
|
10,50
|
10,74
|
10,67
|
29/01/2024 |
224.655 |
0,37%
|
10,73
|
10,49
|
10,76
|
10,76
|
26/01/2024 |
271.264 |
-0,37%
|
10,86
|
10,65
|
10,90
|
10,72
|
25/01/2024 |
169.508 |
1,51%
|
11,15
|
10,60
|
10,81
|
10,76
|
24/01/2024 |
197.659 |
-2,57%
|
11,15
|
10,59
|
11,06
|
10,60
|
23/01/2024 |
176.898 |
-1,54%
|
11,15
|
10,83
|
11,18
|
10,88
|
22/01/2024 |
298.513 |
3,76%
|
10,72
|
10,69
|
11,22
|
11,05
|
19/01/2024 |
303.409 |
0,38%
|
10,69
|
10,42
|
10,78
|
10,65
|
18/01/2024 |
211.337 |
3,01%
|
10,35
|
10,23
|
10,63
|
10,61
|
17/01/2024 |
157.618 |
3,10%
|
9,76
|
9,79
|
10,32
|
10,30
|
16/01/2024 |
206.282 |
-0,50%
|
9,90
|
9,73
|
10,04
|
9,99
|
15/01/2024 |
197.963 |
0,91%
|
10,10
|
9,93
|
10,25
|
10,04
|
12/01/2024 |
197.963 |
0,91%
|
10,10
|
9,93
|
10,25
|
10,04
|
11/01/2024 |
255.964 |
-2,07%
|
10,10
|
9,93
|
10,23
|
9,95
|
10/01/2024 |
172.910 |
0,59%
|
10,10
|
10,052
|
10,24
|
10,16
|
09/01/2024 |
219.976 |
-1,85%
|
10,17
|
10,00
|
10,26
|
10,10
|
08/01/2024 |
309.760 |
2,72%
|
10,00
|
9,95
|
10,39
|
10,2515
|
05/01/2024 |
378.887 |
2,36%
|
10,06
|
9,6104
|
10,10
|
9,98
|
04/01/2024 |
311.341 |
-3,27%
|
10,06
|
9,73
|
10,10
|
9,75
|
03/01/2024 |
215.238 |
-4,28%
|
10,38
|
10,06
|
10,435
|
10,06
|
02/01/2024 |
409.617 |
-2,51%
|
10,66
|
10,19
|
10,81
|
10,51
|
29/12/2023 |
251.334 |
-2,36%
|
11,00
|
10,72
|
11,07
|
10,78
|