1-800-Flowers.com Inc Class A (FLWS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
634.277 |
-3,85%
|
8,61
|
8,57
|
9,12
|
8,74
|
| 17/02/2025 |
375.885 |
0,00%
|
8,61
|
8,60
|
9,10
|
9,09
|
| 14/02/2025 |
477.572 |
6,44%
|
8,40
|
8,60
|
9,11
|
8,71
|
| 13/02/2025 |
555.912 |
3,64%
|
8,40
|
8,27
|
8,73
|
8,54
|
| 12/02/2025 |
518.660 |
-1,67%
|
8,20
|
7,97
|
8,30
|
8,24
|
| 11/02/2025 |
519.714 |
3,46%
|
7,98
|
7,98
|
8,4501
|
8,38
|
| 10/02/2025 |
453.965 |
0,62%
|
8,25
|
7,94
|
8,25
|
8,10
|
| 07/02/2025 |
557.914 |
-0,62%
|
8,08
|
7,774
|
8,19
|
8,05
|
| 06/02/2025 |
516.761 |
1,00%
|
8,09
|
7,89
|
8,27
|
8,10
|
| 05/02/2025 |
390.933 |
-0,87%
|
7,76
|
7,81
|
8,115
|
8,02
|
| 04/02/2025 |
577.787 |
4,12%
|
7,76
|
7,71
|
8,115
|
8,09
|
| 03/02/2025 |
827.674 |
-3,24%
|
7,72
|
7,195
|
7,79
|
7,77
|
| 31/01/2025 |
1.080.410 |
-0,74%
|
8,48
|
7,5701
|
8,48
|
8,03
|
| 30/01/2025 |
1.008.927 |
-8,38%
|
7,00
|
6,56
|
8,31
|
8,09
|
| 29/01/2025 |
512.589 |
1,85%
|
8,75
|
8,675
|
9,12
|
8,83
|
| 28/01/2025 |
586.688 |
-0,80%
|
8,75
|
8,53
|
8,83
|
8,67
|
| 27/01/2025 |
237.787 |
-2,35%
|
8,93
|
8,73
|
9,15
|
8,74
|
| 24/01/2025 |
241.619 |
1,13%
|
8,77
|
8,71
|
8,97
|
8,95
|
| 23/01/2025 |
555.903 |
5,36%
|
8,34
|
8,41
|
9,155
|
8,85
|
| 22/01/2025 |
491.278 |
0,00%
|
8,34
|
8,21
|
8,50
|
8,40
|
| 21/01/2025 |
275.221 |
3,19%
|
8,26
|
8,175
|
8,465
|
8,40
|
| 20/01/2025 |
225.221 |
0,00%
|
8,26
|
8,06
|
8,28
|
8,14
|
| 17/01/2025 |
355.138 |
-0,25%
|
7,95
|
8,06
|
8,38
|
8,14
|
| 16/01/2025 |
456.115 |
6,81%
|
7,95
|
7,85
|
8,435
|
8,16
|
| 15/01/2025 |
201.712 |
3,11%
|
7,63
|
7,45
|
7,665
|
7,64
|
| 14/01/2025 |
331.593 |
0,14%
|
7,13
|
7,13
|
7,53
|
7,40
|
| 13/01/2025 |
279.273 |
3,21%
|
7,25
|
7,01
|
7,40
|
7,39
|
| 10/01/2025 |
351.562 |
-1,38%
|
7,25
|
7,01
|
7,25
|
7,16
|
| 09/01/2025 |
263.860 |
-4,63%
|
7,63
|
7,24
|
7,689
|
7,26
|
| 08/01/2025 |
259.525 |
-6,68%
|
8,19
|
7,24
|
7,689
|
7,26
|
| 07/01/2025 |
240.015 |
-4,77%
|
7,89
|
7,71
|
8,31
|
7,78
|
| 06/01/2025 |
286.058 |
4,08%
|
7,89
|
8,00
|
8,45
|
8,17
|
| 03/01/2025 |
226.853 |
0,51%
|
8,24
|
7,655
|
7,90
|
7,85
|
| 02/01/2025 |
280.993 |
-4,41%
|
8,20
|
7,79
|
8,37
|
7,81
|
| 31/12/2024 |
0 |
0,12%
|
8,20
|
8,02
|
8,32
|
8,17
|
| 30/12/2024 |
448.351 |
4,88%
|
7,75
|
7,59
|
8,3399
|
8,17
|
| 27/12/2024 |
243.268 |
-0,38%
|
7,71
|
7,63
|
7,92
|
7,78
|
| 26/12/2024 |
195.141 |
0,77%
|
7,71
|
7,6428
|
7,85
|
7,81
|
| 24/12/2024 |
0 |
9,04%
|
7,20
|
7,33
|
7,775
|
7,75
|
| 23/12/2024 |
234.961 |
1,40%
|
7,11
|
7,15
|
7,40
|
7,27
|
| 20/12/2024 |
160.872 |
0,14%
|
7,11
|
7,09
|
7,39
|
7,17
|
| 19/12/2024 |
209.389 |
0,84%
|
7,21
|
7,09
|
7,38
|
7,17
|
| 18/12/2024 |
0 |
-5,07%
|
7,80
|
7,07
|
7,7095
|
7,11
|
| 17/12/2024 |
340.290 |
-4,59%
|
7,80
|
7,40
|
7,945
|
7,49
|
| 16/12/2024 |
158.216 |
-0,76%
|
7,85
|
7,81
|
7,97
|
7,85
|
| 13/12/2024 |
178.111 |
-0,38%
|
8,21
|
7,7337
|
8,125
|
7,91
|
| 12/12/2024 |
204.957 |
-3,52%
|
8,21
|
7,94
|
8,38
|
7,94
|
| 11/12/2024 |
216.434 |
0,24%
|
8,31
|
8,08
|
8,41
|
8,23
|
| 10/12/2024 |
198.206 |
5,14%
|
7,80
|
7,66
|
8,23
|
8,21
|
| 09/12/2024 |
86.236 |
-1,02%
|
8,01
|
7,78
|
8,12
|
7,79
|
| 06/12/2024 |
145.870 |
-0,51%
|
8,18
|
7,84
|
8,08
|
7,87
|
| 05/12/2024 |
322.744 |
-3,77%
|
8,18
|
7,82
|
8,28
|
7,91
|
| 04/12/2024 |
272.181 |
3,66%
|
8,20
|
7,91
|
8,34
|
8,22
|
| 03/12/2024 |
174.775 |
-2,70%
|
8,20
|
7,91
|
8,28
|
7,93
|
| 02/12/2024 |
341.299 |
0,25%
|
8,06
|
7,93
|
8,21
|
8,15
|
| 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
|
