1-800-Flowers.com Inc Class A (FLWS)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
197.710 |
-1,43%
|
11,20
|
11,04
|
11,20
|
11,04
|
27/12/2023 |
287.138 |
-0,80%
|
11,27
|
11,07
|
11,38
|
11,20
|
26/12/2023 |
251.313 |
3,78%
|
10,93
|
10,8939
|
11,39
|
11,25
|
22/12/2023 |
212.731 |
1,88%
|
10,64
|
10,6073
|
11,03
|
10,84
|
21/12/2023 |
157.440 |
3,10%
|
10,51
|
10,49
|
10,71
|
10,64
|
20/12/2023 |
267.450 |
-2,73%
|
10,52
|
10,225
|
10,71
|
10,32
|
19/12/2023 |
275.933 |
4,74%
|
10,16
|
10,16
|
10,65
|
10,61
|
18/12/2023 |
228.201 |
-0,30%
|
10,03
|
10,0099
|
10,36
|
10,13
|
15/12/2023 |
391.880 |
0,30%
|
10,03
|
9,95
|
10,28
|
10,16
|
14/12/2023 |
270.993 |
2,53%
|
10,03
|
10,0277
|
10,27
|
10,13
|
13/12/2023 |
262.296 |
2,81%
|
9,67
|
9,30
|
9,90
|
9,88
|
12/12/2023 |
134.974 |
-0,10%
|
9,28
|
9,40
|
9,629
|
9,61
|
11/12/2023 |
112.365 |
1,58%
|
9,28
|
9,34
|
9,63
|
9,62
|
08/12/2023 |
171.840 |
1,72%
|
9,28
|
9,28
|
9,53
|
9,47
|
07/12/2023 |
190.098 |
1,09%
|
9,20
|
9,08
|
9,31
|
9,31
|
06/12/2023 |
132.351 |
1,77%
|
9,20
|
9,15
|
9,39
|
9,21
|
05/12/2023 |
204.789 |
-4,84%
|
9,43
|
8,95
|
9,34
|
9,05
|
04/12/2023 |
255.896 |
2,81%
|
9,27
|
9,25
|
9,59
|
9,51
|
01/12/2023 |
264.572 |
4,76%
|
8,80
|
8,67
|
9,33
|
9,25
|
30/11/2023 |
173.901 |
0,11%
|
8,81
|
8,65
|
8,87
|
8,83
|
29/11/2023 |
117.708 |
2,68%
|
8,68
|
8,58
|
8,95
|
8,82
|
28/11/2023 |
257.199 |
-1,15%
|
8,68
|
8,4024
|
8,68
|
8,59
|
27/11/2023 |
174.428 |
-1,25%
|
8,69
|
8,64
|
8,87
|
8,69
|
24/11/2023 |
61.642 |
1,85%
|
8,69
|
8,49
|
8,84
|
8,80
|
23/11/2023 |
168.336 |
0,23%
|
8,69
|
8,49
|
8,76
|
8,64
|
22/11/2023 |
167.689 |
0,23%
|
8,69
|
8,49
|
8,76
|
8,64
|
21/11/2023 |
151.036 |
-1,15%
|
8,69
|
8,525
|
8,70
|
8,62
|
20/11/2023 |
227.464 |
-0,68%
|
8,69
|
8,653
|
8,90
|
8,72
|
17/11/2023 |
208.591 |
3,91%
|
8,57
|
8,57
|
8,83
|
8,78
|
16/11/2023 |
269.953 |
-2,65%
|
8,67
|
8,37
|
8,75
|
8,45
|
15/11/2023 |
324.702 |
-0,12%
|
8,73
|
8,66
|
8,98
|
8,68
|
14/11/2023 |
269.829 |
8,63%
|
8,39
|
8,39
|
8,77
|
8,69
|
13/11/2023 |
189.784 |
-2,08%
|
8,15
|
7,905
|
8,15
|
8,00
|
10/11/2023 |
221.588 |
-1,69%
|
8,44
|
8,08
|
8,36
|
8,17
|
09/11/2023 |
168.963 |
-1,07%
|
8,37
|
8,22
|
8,52
|
8,31
|
08/11/2023 |
323.764 |
0,00%
|
8,37
|
8,15
|
8,43
|
8,40
|
07/11/2023 |
315.265 |
-1,41%
|
8,52
|
8,3585
|
8,60
|
8,40
|
06/11/2023 |
305.768 |
-3,18%
|
8,70
|
8,34
|
8,86
|
8,52
|
03/11/2023 |
281.853 |
1,85%
|
8,70
|
8,62
|
9,00
|
8,80
|
02/11/2023 |
508.916 |
11,77%
|
8,70
|
7,84
|
8,70
|
8,64
|
01/11/2023 |
359.488 |
2,93%
|
7,51
|
7,21
|
7,77
|
7,73
|
31/10/2023 |
231.762 |
2,74%
|
7,29
|
7,25
|
7,535
|
7,51
|
30/10/2023 |
188.135 |
2,96%
|
7,14
|
7,035
|
7,355
|
7,31
|
27/10/2023 |
68.152 |
-2,48%
|
7,33
|
7,07
|
7,334
|
7,09
|
26/10/2023 |
147.032 |
0,14%
|
7,24
|
7,06
|
7,32
|
7,27
|
25/10/2023 |
190.126 |
0,28%
|
7,21
|
7,02
|
7,30
|
7,26
|
24/10/2023 |
171.106 |
-0,96%
|
7,51
|
7,18
|
7,54
|
7,24
|
23/10/2023 |
173.656 |
-3,44%
|
7,51
|
7,28
|
7,555
|
7,31
|
20/10/2023 |
197.882 |
1,07%
|
7,49
|
7,375
|
7,6088
|
7,57
|
19/10/2023 |
193.941 |
-0,80%
|
7,50
|
7,385
|
7,58
|
7,49
|
18/10/2023 |
191.904 |
-0,53%
|
7,56
|
7,50
|
7,65
|
7,55
|
17/10/2023 |
592.074 |
4,55%
|
7,21
|
6,89
|
7,69
|
7,59
|
16/10/2023 |
237.694 |
5,22%
|
7,03
|
6,89
|
7,28
|
7,26
|
13/10/2023 |
125.490 |
0,73%
|
7,03
|
6,68
|
6,91
|
6,90
|
12/10/2023 |
206.921 |
-2,42%
|
7,03
|
6,65
|
7,03
|
6,85
|
11/10/2023 |
136.296 |
0,14%
|
7,01
|
6,9709
|
7,09
|
7,02
|
10/10/2023 |
200.478 |
2,64%
|
6,90
|
6,89
|
7,14
|
7,01
|