1-800-Flowers.com Inc Class A (FLWS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
281.432 |
0,00%
|
10,32
|
9,29
|
10,32
|
10,00
|
17/07/2024 |
281.432 |
-9,09%
|
10,32
|
9,29
|
10,32
|
10,00
|
16/07/2024 |
136.412 |
4,17%
|
10,67
|
10,63
|
11,10
|
11,00
|
15/07/2024 |
126.853 |
1,25%
|
10,52
|
10,38
|
10,77
|
10,56
|
12/07/2024 |
156.174 |
2,06%
|
10,36
|
10,22
|
10,60
|
10,43
|
11/07/2024 |
115.534 |
7,81%
|
9,66
|
9,64
|
10,25
|
10,22
|
10/07/2024 |
94.426 |
0,85%
|
9,45
|
9,27
|
9,50
|
9,48
|
09/07/2024 |
76.789 |
-1,78%
|
9,52
|
9,25
|
9,52
|
9,40
|
08/07/2024 |
69.821 |
-0,83%
|
9,75
|
9,55
|
9,77
|
9,57
|
05/07/2024 |
120.049 |
0,84%
|
9,54
|
9,47
|
9,67
|
9,65
|
04/07/2024 |
60.036 |
0,00%
|
9,53
|
9,51
|
9,70
|
9,57
|
03/07/2024 |
60.036 |
0,21%
|
9,53
|
9,51
|
9,70
|
9,57
|
02/07/2024 |
64.482 |
1,70%
|
9,41
|
9,37
|
9,58
|
9,55
|
01/07/2024 |
111.067 |
-1,37%
|
9,57
|
9,26
|
9,63
|
9,39
|
28/06/2024 |
205.889 |
0,95%
|
9,53
|
9,41
|
9,58
|
9,52
|
27/06/2024 |
89.083 |
-0,84%
|
9,54
|
9,26
|
9,54
|
9,43
|
26/06/2024 |
72.314 |
1,49%
|
9,33
|
9,31
|
9,54
|
9,51
|
25/06/2024 |
67.306 |
0,11%
|
9,36
|
9,28
|
9,39
|
9,37
|
24/06/2024 |
75.579 |
1,41%
|
9,27
|
9,17
|
9,43
|
9,36
|
21/06/2024 |
282.606 |
0,22%
|
9,27
|
9,22
|
9,42
|
9,23
|
20/06/2024 |
111.220 |
-0,75%
|
9,22
|
9,08
|
9,37
|
9,21
|
19/06/2024 |
103.404 |
0,00%
|
9,50
|
9,23
|
9,60
|
9,28
|
18/06/2024 |
103.404 |
-1,28%
|
9,50
|
9,23
|
9,60
|
9,28
|
17/06/2024 |
222.314 |
0,96%
|
9,33
|
9,22
|
9,59
|
9,49
|
14/06/2024 |
118.273 |
-0,74%
|
9,52
|
9,22
|
9,44
|
9,40
|
13/06/2024 |
177.877 |
-0,73%
|
9,52
|
9,30
|
9,53
|
9,47
|
12/06/2024 |
122.065 |
-1,34%
|
9,99
|
9,53
|
9,99
|
9,54
|
11/06/2024 |
174.255 |
-0,72%
|
9,56
|
9,53
|
9,755
|
9,67
|
10/06/2024 |
99.969 |
1,04%
|
9,56
|
9,41
|
9,76
|
9,74
|
07/06/2024 |
145.832 |
-1,43%
|
9,73
|
9,46
|
9,76
|
9,64
|
06/06/2024 |
83.210 |
0,00%
|
9,73
|
9,61
|
9,80
|
9,78
|
05/06/2024 |
85.586 |
1,34%
|
9,83
|
9,56
|
9,79
|
9,80
|
04/06/2024 |
129.035 |
-0,21%
|
9,83
|
9,43
|
9,69
|
9,67
|
03/06/2024 |
135.759 |
0,10%
|
9,83
|
9,69
|
9,86
|
9,69
|
31/05/2024 |
144.165 |
2,11%
|
9,55
|
9,42
|
9,69
|
9,68
|
30/05/2024 |
161.640 |
0,32%
|
9,52
|
9,44
|
9,65
|
9,48
|
29/05/2024 |
119.602 |
1,18%
|
9,27
|
9,27
|
9,59
|
9,45
|
28/05/2024 |
151.734 |
-0,85%
|
9,49
|
9,241
|
9,62
|
9,34
|
27/05/2024 |
110.519 |
0,00%
|
9,40
|
9,33
|
9,55
|
9,42
|
24/05/2024 |
110.519 |
-0,32%
|
9,40
|
9,33
|
9,55
|
9,42
|
23/05/2024 |
202.314 |
-1,48%
|
9,52
|
9,175
|
9,52
|
9,31
|
22/05/2024 |
173.842 |
-1,97%
|
9,59
|
9,34
|
9,64
|
9,45
|
21/05/2024 |
179.590 |
-2,53%
|
9,87
|
9,59
|
9,91
|
9,64
|
20/05/2024 |
210.195 |
-2,56%
|
10,11
|
9,89
|
10,16
|
9,89
|
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
|