Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.01-1.39 (-5.47%)
At close: 04:00PM EST
23.97 -0.04 (-0.17%)
After hours: 07:51PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202225.1225.2423.5024.0124.01977,900
Jan 13, 202225.1026.0324.9825.4025.40585,300
Jan 12, 202224.7125.1624.4824.8424.84606,000
Jan 11, 202224.8125.0724.3824.7024.70539,600
Jan 10, 202224.0924.9123.4624.8724.87938,000
Jan 07, 202224.5025.0824.1324.2624.26727,400
Jan 06, 202224.2025.1024.1324.5324.53906,600
Jan 05, 202224.3724.9024.0124.1424.141,467,400
Jan 04, 202223.8924.3423.6024.2424.241,066,800
Jan 03, 202223.5624.1223.2523.9523.951,023,300
Dec 31, 202123.6923.9323.2723.3723.37569,800
Dec 30, 202123.2423.9923.2423.6723.67759,500
Dec 29, 202123.0523.5522.7823.2423.24889,300
Dec 28, 202123.4423.8022.7223.0123.01801,000
Dec 27, 202122.5523.6422.2323.2623.26858,700
Dec 23, 202122.5722.7121.8822.4522.45610,200
Dec 22, 202122.7022.8322.0122.2622.26902,300
Dec 21, 202122.2722.8321.8722.6222.621,479,700
Dec 20, 202121.2822.1020.9521.9621.961,213,400
Dec 17, 202121.9222.1521.2821.8421.84969,900
Dec 16, 202122.6922.8021.8521.9921.991,045,500
Dec 15, 202122.3122.4121.4422.2322.231,165,800
Dec 14, 202122.5022.5721.8322.2522.251,183,000
Dec 13, 202123.5123.8522.3922.6922.691,166,200
Dec 10, 202124.9524.9523.3523.5023.50993,300
Dec 09, 202126.2226.4924.6724.7224.72690,800
Dec 08, 202127.2227.2726.3526.3826.38322,200
Dec 07, 202127.9328.0027.1627.2827.28288,700
Dec 06, 202126.5827.4125.2926.9226.92476,200
Dec 03, 202126.4527.1826.0726.5826.58533,500
Dec 02, 202127.0227.4126.1826.8726.87660,600
Dec 01, 202130.3330.7827.1527.1627.16703,400
Nov 30, 202131.3131.8229.7729.7829.78441,000
Nov 29, 202132.5832.9231.4931.6331.63419,100
Nov 26, 202131.1632.8430.6932.5132.51419,600
Nov 24, 202131.7232.1731.3131.8831.88457,000
Nov 23, 202133.7733.7731.9132.1532.15615,200
Nov 22, 202134.0834.4533.3733.9733.97594,500
Nov 19, 202133.8734.1833.2633.9433.94687,000
Nov 18, 202134.7534.7833.8334.0134.01324,900
Nov 17, 202135.0935.4934.2034.4634.46351,400
Nov 16, 202135.1435.4935.0335.0635.06530,900
Nov 15, 202135.4935.5334.9435.2635.26359,900
Nov 12, 202135.4435.4634.7235.1835.18178,200
Nov 11, 202134.1435.5334.1435.2135.21262,000
Nov 10, 202134.1135.1633.7033.9533.95436,200
Nov 09, 202134.3534.9334.1334.5034.50321,600
Nov 08, 202135.2035.7234.3934.4934.49272,800
Nov 05, 202134.6435.3934.5935.2735.27274,100
Nov 04, 202134.1434.7433.9934.2934.29266,700
Nov 03, 202132.2734.1232.2734.0434.04413,300
Nov 02, 202131.5132.0731.2432.0332.03221,500
Nov 01, 202131.9832.2431.2631.6931.69400,800
Oct 29, 202129.6032.1329.4732.1232.12671,200
Oct 28, 202130.1533.1828.9629.4429.441,163,800
Oct 27, 202129.7030.0028.1728.5228.52584,800
Oct 26, 202129.3829.6729.1329.6029.60377,300
Oct 25, 202129.1029.8928.9929.4529.45556,600
Oct 22, 202129.9329.9828.8329.0829.08261,400
Oct 21, 202130.4230.4229.3429.8629.86415,600
Oct 20, 202130.7530.7530.1830.5230.52301,400
Oct 19, 202130.4830.7430.2330.5330.53250,400
Oct 18, 202130.2530.6329.8330.4030.40329,200
Oct 15, 202129.6530.6229.5030.1330.13288,100
Oct 14, 202128.9529.3928.7029.3329.33265,400
Oct 13, 202128.5028.7528.3528.5528.55281,900
Oct 12, 202128.7929.2228.4128.4928.49329,700
Oct 11, 202129.7829.7828.6828.6928.69412,200
Oct 08, 202130.4130.5829.6529.7329.73297,600
Oct 07, 202131.0731.2830.3530.4730.47297,900
Oct 06, 202130.7831.1830.5030.6930.69248,700
Oct 05, 202131.0031.6230.8831.0931.09351,900
Oct 04, 202130.1731.3429.9831.0431.04483,700
Oct 01, 202130.7830.7829.5130.2630.26520,700
Sep 30, 202132.5332.5330.4330.5130.51601,000
Sep 29, 202133.0733.4332.4532.5232.52344,500
Sep 28, 202134.2934.4632.9033.0733.07298,500
Sep 27, 202134.1334.8733.9534.4534.45364,300
Sep 24, 202134.1134.1833.2933.9433.94338,200
Sep 23, 202133.8534.3433.3734.2934.29374,700
Sep 22, 202132.4633.7832.4033.6333.63421,700
Sep 21, 202132.6532.6531.9232.2832.28250,200
Sep 20, 202132.1932.6131.5932.1132.11384,900
Sep 17, 202132.0633.0531.7932.8832.88483,200
Sep 16, 202131.0731.9330.9031.8431.84281,800
Sep 15, 202130.3331.4029.8531.2531.25429,200
Sep 14, 202131.2731.2730.0830.3330.33472,600
Sep 13, 202132.7532.7531.3131.3531.35360,700
Sep 10, 202132.8634.1532.6532.7032.70586,000
Sep 09, 202132.1532.9031.6632.4832.48863,400
Sep 08, 202132.2132.7431.9332.1732.17398,200
Sep 07, 202133.3233.7632.2332.2732.27483,400
Sep 03, 202132.6833.1332.3433.1333.13298,000
Sep 02, 202132.2832.8331.5732.5932.59245,200
Sep 01, 202132.0032.6831.6532.4632.46285,600
Aug 31, 202132.1932.4531.4231.7631.76425,300
Aug 30, 202130.7932.4030.2732.3032.30538,300
Aug 27, 202131.6431.7030.0230.4630.46729,200
Aug 26, 202127.7533.2927.6132.1032.101,414,700
Aug 25, 202130.5831.0330.1730.7830.78541,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement