U.S. Markets closed

1-800-FLOWERS.COM, Inc. (FLWS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.20-0.15 (-1.45%)
At close: 4:00PM EDT

10.20 0.00 (0.00%)
After hours: 4:09PM EDT

People also watch
STMPABTLOSTKFTDNILE
DateOpenHighLowCloseAdj Close*Volume
May 26, 201710.3510.3510.1510.2010.20102,955
May 25, 201710.3510.4010.2510.3510.3575,400
May 24, 201710.3510.4010.2510.3010.3059,500
May 23, 201710.1510.4010.0810.3510.35112,500
May 22, 201710.2510.4910.1010.1510.15166,700
May 19, 201710.3010.5010.2010.2510.25107,400
May 18, 201710.1010.4010.1010.3510.35103,900
May 17, 201710.3010.4010.1010.1510.15152,900
May 16, 201710.5010.5510.3510.4510.45124,200
May 15, 201710.4510.7010.4510.5510.5599,600
May 12, 201710.5510.6010.3510.4010.40101,000
May 11, 201710.7010.8010.5010.5010.50131,000
May 10, 201710.9010.9010.6510.7510.75139,000
May 09, 201710.7010.9510.6510.9010.90144,900
May 08, 201710.4510.7510.4510.6510.65199,300
May 05, 201710.2010.5510.0510.5010.50155,300
May 04, 201710.3010.4010.0010.1510.15208,600
May 03, 201710.4510.6310.1510.3010.30138,100
May 02, 201710.4511.3010.2510.4510.45300,700
May 01, 201710.8511.1510.6010.9510.95274,700
Apr 28, 201710.8510.8510.5510.7510.75124,500
Apr 27, 201710.6010.8510.5510.8010.8053,800
Apr 26, 201710.6010.6510.5010.5510.55163,100
Apr 25, 201710.6510.7310.5010.6510.6575,200
Apr 24, 201710.6510.7510.3810.5510.55135,200
Apr 21, 201710.2510.5010.1010.5010.50164,400
Apr 20, 201710.2010.3310.1010.2510.2563,300
Apr 19, 201710.1510.4810.0510.1510.15238,000
Apr 18, 201710.0010.209.9510.2010.2070,200
Apr 17, 20179.9010.059.8010.0510.0587,400
Apr 13, 20179.8510.009.809.909.90101,100
Apr 12, 201710.2510.309.909.909.9076,400
Apr 11, 201710.2510.3310.1510.3010.3095,100
Apr 10, 201710.2010.3010.1310.2510.2579,900
Apr 07, 201710.0010.2510.0010.2010.2066,500
Apr 06, 201710.0510.159.9910.0510.0553,600
Apr 05, 201710.2010.259.8510.0010.0083,400
Apr 04, 201710.1010.2010.0510.2010.2055,000
Apr 03, 201710.2510.309.9810.1010.1085,100
Mar 31, 201710.2510.2810.1510.2010.2088,000
Mar 30, 201710.2510.3010.1010.2510.2550,200
Mar 29, 201710.0510.2510.0510.1510.15109,400
Mar 28, 201710.0510.159.9510.1010.1063,900
Mar 27, 20179.8510.159.8510.1010.10103,500
Mar 24, 201710.3510.359.9810.0010.0072,700
Mar 23, 201710.0510.3510.0510.3010.3089,900
Mar 22, 201710.3010.359.8510.0510.0593,700
Mar 21, 201710.4010.4010.2510.3010.30293,500
Mar 20, 201710.3510.3510.2010.3010.30114,900
Mar 17, 201710.0510.4510.0510.2510.25368,400
Mar 16, 201710.3510.6710.1310.2010.20422,400
Mar 15, 20179.409.759.309.609.60123,100
Mar 14, 20179.659.659.359.409.4085,100
Mar 13, 20179.709.809.659.659.6536,900
Mar 10, 20179.759.809.559.659.6561,100
Mar 09, 20179.709.859.609.659.6562,600
Mar 08, 20179.759.959.659.709.7066,900
Mar 07, 20179.709.759.609.709.7058,600
Mar 06, 20179.809.859.609.759.7595,500
Mar 03, 20179.9510.209.809.859.8572,400
Mar 02, 201710.2010.209.889.909.9095,500
Mar 01, 201710.1010.2510.0010.2010.20134,700
Feb 28, 201710.1510.189.8010.0010.00183,000
Feb 27, 201710.1510.3010.1010.2010.20130,100
Feb 24, 201710.1010.2510.1010.1510.15155,600
Feb 23, 201710.2510.2510.0510.2010.20104,000
Feb 22, 201710.0510.259.9510.2010.2098,600
Feb 21, 201710.0010.159.7510.1010.10217,100
Feb 17, 201710.0010.079.9010.0010.00207,200
Feb 16, 201710.0510.159.959.959.95176,100
Feb 15, 201710.1510.3010.0510.1010.10123,800
Feb 14, 201710.0010.309.9810.2510.25228,900
Feb 13, 201710.1010.2010.0010.0510.05175,400
Feb 10, 201710.0010.109.9410.0010.00199,300
Feb 09, 20179.6010.109.5510.0510.05174,100
Feb 08, 20179.709.759.509.559.55180,500
Feb 07, 20179.559.889.509.759.75246,300
Feb 06, 20179.459.809.359.559.55262,300
Feb 03, 20179.509.759.409.509.50278,800
Feb 02, 20179.209.609.209.459.45546,500
Feb 01, 20179.059.459.039.259.25486,000
Jan 31, 20179.459.488.679.009.00630,900
Jan 30, 20179.859.859.559.659.65179,100
Jan 27, 201710.0510.059.859.859.8585,000
Jan 26, 201710.1010.109.959.959.9581,100
Jan 25, 201710.0010.2510.0010.1510.15118,300
Jan 24, 20179.5510.009.459.959.95141,700
Jan 23, 20179.9510.109.559.559.55198,000
Jan 20, 201710.0010.109.859.959.95217,800
Jan 19, 201710.1010.159.859.959.95106,700
Jan 18, 201710.2010.209.9510.1010.10152,900
Jan 17, 201710.4010.4010.0510.1010.10153,200
Jan 13, 201710.3510.4810.2810.3510.35112,300
Jan 12, 201710.6510.6510.2510.2510.25124,100
Jan 11, 201710.7510.7510.5010.6510.65133,000
Jan 10, 201710.7010.8010.4510.7510.75240,900
Jan 09, 201710.5510.7010.5010.6510.6597,100
Jan 06, 201711.0011.0010.4510.5510.55144,800
Jan 05, 201711.0011.0310.8310.9010.90127,500
Jan 04, 201710.9011.0510.8011.0511.0589,500
*Close price adjusted for dividends and splits.
Loading more data...