1-800-Flowers.com Inc Class A (FLWS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
142.293 |
0,12%
|
8,37
|
8,13
|
8,46
|
8,13
|
| 28/11/2024 |
157.627 |
2,31%
|
8,43
|
8,27
|
8,475
|
8,29
|
| 27/11/2024 |
154.869 |
0,61%
|
8,20
|
8,05
|
8,495
|
8,29
|
| 26/11/2024 |
193.054 |
-0,12%
|
8,25
|
7,975
|
8,485
|
8,24
|
| 25/11/2024 |
473.278 |
5,23%
|
7,98
|
7,975
|
8,485
|
8,25
|
| 22/11/2024 |
290.997 |
2,75%
|
7,63
|
7,489
|
7,99
|
7,84
|
| 21/11/2024 |
236.568 |
1,60%
|
7,34
|
7,25
|
7,68
|
7,63
|
| 20/11/2024 |
213.137 |
2,18%
|
7,48
|
7,25
|
7,54
|
7,51
|
| 19/11/2024 |
229.807 |
-2,39%
|
7,83
|
7,345
|
7,845
|
7,35
|
| 18/11/2024 |
230.865 |
-3,46%
|
7,83
|
7,4744
|
7,845
|
7,53
|
| 15/11/2024 |
796.745 |
-1,14%
|
8,52
|
7,595
|
8,55
|
7,80
|
| 14/11/2024 |
343.097 |
-7,29%
|
7,25
|
7,25
|
9,05
|
7,89
|
| 13/11/2024 |
450.697 |
-3,95%
|
8,70
|
8,41
|
9,14
|
8,51
|
| 12/11/2024 |
219.043 |
-0,23%
|
9,00
|
8,72
|
9,14
|
8,86
|
| 11/11/2024 |
319.682 |
-1,33%
|
9,04
|
8,72
|
9,10
|
8,88
|
| 08/11/2024 |
301.969 |
1,35%
|
9,30
|
8,70
|
9,30
|
9,00
|
| 07/11/2024 |
247.622 |
0,57%
|
8,63
|
8,62
|
9,24
|
8,88
|
| 06/11/2024 |
384.793 |
5,88%
|
8,12
|
8,09
|
9,06
|
8,83
|
| 05/11/2024 |
353.317 |
%
|
8,12
|
7,74
|
8,29
|
8,01
|
| 04/11/2024 |
333.975 |
%
|
8,33
|
7,74
|
8,29
|
8,18
|
| 01/11/2024 |
456.453 |
%
|
8,33
|
7,825
|
8,45
|
8,26
|
| 31/10/2024 |
482.733 |
%
|
8,33
|
7,60
|
8,50
|
8,32
|
| 30/10/2024 |
74.374 |
%
|
7,94
|
7,96
|
8,09
|
8,29
|
| 29/10/2024 |
78.559 |
%
|
8,03
|
7,985
|
8,20
|
8,12
|
| 25/10/2024 |
118.005 |
%
|
7,98
|
7,90
|
8,17
|
8,31
|
| 24/10/2024 |
220.371 |
%
|
8,26
|
7,91
|
8,26
|
8,11
|
| 23/10/2024 |
217.098 |
%
|
8,26
|
7,91
|
8,26
|
8,11
|
| 22/10/2024 |
116.384 |
%
|
8,31
|
8,26
|
8,39
|
8,31
|
| 21/10/2024 |
113.400 |
%
|
8,36
|
8,26
|
8,39
|
8,31
|
| 18/10/2024 |
108.415 |
%
|
8,46
|
8,35
|
8,487
|
8,37
|
| 17/10/2024 |
103.796 |
%
|
8,15
|
8,282
|
8,43
|
8,43
|
| 16/10/2024 |
106.151 |
%
|
8,15
|
8,15
|
8,415
|
8,36
|
| 15/10/2024 |
132.870 |
%
|
8,01
|
7,95
|
8,08
|
8,08
|
| 14/10/2024 |
131.102 |
%
|
8,05
|
7,95
|
8,07
|
8,08
|
| 11/10/2024 |
129.825 |
%
|
7,89
|
7,89
|
8,03
|
8,01
|
| 10/10/2024 |
214.435 |
%
|
7,85
|
7,8553
|
8,08
|
7,94
|
| 09/10/2024 |
197.253 |
%
|
7,96
|
7,8553
|
8,08
|
7,95
|
| 08/10/2024 |
135.900 |
%
|
7,83
|
7,81
|
8,11
|
7,98
|
| 07/10/2024 |
141.462 |
%
|
7,83
|
7,74
|
7,91
|
7,84
|
| 04/10/2024 |
174.606 |
%
|
7,77
|
7,40
|
7,66
|
7,64
|
| 03/10/2024 |
171.430 |
%
|
7,46
|
7,40
|
7,65
|
7,64
|
| 02/10/2024 |
106.814 |
%
|
7,66
|
7,51
|
7,79
|
7,53
|
| 01/10/2024 |
118.118 |
%
|
7,89
|
7,85
|
8,10
|
8,11
|
| 30/09/2024 |
117.224 |
%
|
7,93
|
7,85
|
8,10
|
7,93
|
| 27/09/2024 |
125.329 |
%
|
7,93
|
7,915
|
8,08
|
7,96
|
| 26/09/2024 |
168.741 |
%
|
8,02
|
7,86
|
8,21
|
7,86
|
| 25/09/2024 |
150.070 |
%
|
8,01
|
7,92
|
8,09
|
8,02
|
| 24/09/2024 |
128.561 |
%
|
7,93
|
7,92
|
8,09
|
8,02
|
| 23/09/2024 |
126.178 |
%
|
8,05
|
7,86
|
8,08
|
7,90
|
| 20/09/2024 |
207.069 |
%
|
8,04
|
8,00
|
8,35
|
8,09
|
| 19/09/2024 |
188.551 |
%
|
8,29
|
7,92
|
8,28
|
8,00
|
| 18/09/2024 |
220.032 |
%
|
8,05
|
7,90
|
8,17
|
8,02
|
| 17/09/2024 |
251.613 |
%
|
7,96
|
7,44
|
8,02
|
7,84
|
| 16/09/2024 |
223.239 |
%
|
7,94
|
7,44
|
8,02
|
7,84
|
| 13/09/2024 |
176.896 |
%
|
7,67
|
7,39
|
7,565
|
7,56
|
| 12/09/2024 |
134.271 |
%
|
7,39
|
7,39
|
7,565
|
7,57
|
| 11/09/2024 |
185.748 |
%
|
7,30
|
7,14
|
7,40
|
7,31
|
| 10/09/2024 |
261.134 |
%
|
7,30
|
7,23
|
7,37
|
7,26
|
| 09/09/2024 |
252.973 |
%
|
7,37
|
7,23
|
7,37
|
7,26
|
| 06/09/2024 |
256.958 |
%
|
7,37
|
7,335
|
7,61
|
7,37
|
| 05/09/2024 |
255.544 |
%
|
7,37
|
7,335
|
7,61
|
7,37
|
| 04/09/2024 |
266.169 |
%
|
7,99
|
7,31
|
7,705
|
7,39
|
| 03/09/2024 |
396.709 |
%
|
7,99
|
7,43
|
7,99
|
7,53
|
| 30/08/2024 |
429.634 |
%
|
8,31
|
7,80
|
8,56
|
8,03
|
| 29/08/2024 |
844.799 |
%
|
9,06
|
7,50
|
8,34
|
7,91
|
| 28/08/2024 |
137.149 |
%
|
9,06
|
9,03
|
9,22
|
9,14
|
| 27/08/2024 |
231.841 |
%
|
9,22
|
9,26
|
9,60
|
9,27
|
| 26/08/2024 |
229.367 |
%
|
9,62
|
9,26
|
9,60
|
9,27
|
| 23/08/2024 |
110.036 |
%
|
9,00
|
9,06
|
9,66
|
9,48
|
| 22/08/2024 |
125.307 |
%
|
9,00
|
8,98
|
9,14
|
9,00
|
| 21/08/2024 |
155.327 |
%
|
9,14
|
8,97
|
9,1767
|
9,00
|
| 20/08/2024 |
160.602 |
%
|
9,16
|
9,17
|
9,53
|
9,19
|
| 19/08/2024 |
154.827 |
%
|
9,49
|
9,17
|
9,53
|
9,19
|
| 16/08/2024 |
107.432 |
%
|
9,53
|
9,45
|
9,69
|
9,54
|
| 15/08/2024 |
93.024 |
%
|
9,45
|
9,05
|
9,61
|
8,87
|
| 14/08/2024 |
117.688 |
%
|
9,39
|
9,01
|
9,42
|
9,32
|
| 13/08/2024 |
198.681 |
%
|
9,01
|
8,85
|
9,17
|
8,94
|
| 12/08/2024 |
193.852 |
%
|
9,17
|
8,85
|
9,17
|
8,94
|
| 09/08/2024 |
111.916 |
%
|
9,07
|
8,80
|
9,095
|
9,06
|
| 08/08/2024 |
139.867 |
%
|
8,97
|
8,905
|
9,24
|
8,91
|
| 07/08/2024 |
134.273 |
%
|
8,97
|
8,905
|
9,20
|
8,91
|
| 06/08/2024 |
198.388 |
%
|
8,97
|
8,54
|
8,96
|
8,91
|
| 05/08/2024 |
198.220 |
%
|
9,46
|
8,59
|
8,96
|
9,25
|
| 02/08/2024 |
210.818 |
%
|
9,46
|
9,73
|
10,42
|
9,85
|
| 01/08/2024 |
258.804 |
%
|
10,38
|
10,01
|
10,49
|
10,36
|
| 31/07/2024 |
101.150 |
%
|
10,24
|
9,88
|
10,20
|
10,12
|
| 30/07/2024 |
187.263 |
%
|
9,63
|
9,54
|
9,98
|
9,66
|
| 29/07/2024 |
182.974 |
%
|
9,63
|
9,54
|
9,98
|
9,91
|
| 26/07/2024 |
177.575 |
%
|
9,33
|
8,96
|
9,30
|
9,19
|
| 25/07/2024 |
115.974 |
%
|
9,14
|
9,13
|
9,43
|
9,07
|
| 24/07/2024 |
176.836 |
%
|
9,49
|
9,325
|
9,51
|
9,40
|
| 23/07/2024 |
77.671 |
%
|
9,49
|
9,3701
|
9,70
|
9,52
|
| 22/07/2024 |
73.928 |
%
|
9,65
|
9,3701
|
9,70
|
9,52
|
| 19/07/2024 |
241.704 |
%
|
9,72
|
9,43
|
9,96
|
9,53
|
| 18/07/2024 |
673.756 |
%
|
9,92
|
9,29
|
10,31
|
10,05
|
| 17/07/2024 |
673.313 |
%
|
10,67
|
9,29
|
10,31
|
9,95
|
| 16/07/2024 |
238.984 |
%
|
10,67
|
10,6153
|
11,10
|
11,00
|
| 15/07/2024 |
180.106 |
%
|
10,52
|
10,35
|
10,77
|
10,56
|
| 12/07/2024 |
273.628 |
%
|
9,66
|
10,21
|
10,62
|
10,43
|
| 11/07/2024 |
135.031 |
%
|
9,66
|
9,27
|
9,51
|
9,48
|
