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

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20179.659.659.509.559.5552,136
Nov 22, 20179.509.659.459.659.65182,200
Nov 21, 20179.459.559.409.509.50152,500
Nov 20, 20179.559.559.359.509.50147,200
Nov 17, 20179.359.609.259.509.50216,100
Nov 16, 20179.009.509.009.459.45137,200
Nov 15, 20179.109.308.958.958.95133,800
Nov 14, 20178.859.358.859.259.25207,600
Nov 13, 20179.209.208.858.908.90244,400
Nov 10, 20179.109.359.109.209.20158,200
Nov 09, 20179.209.259.039.159.15155,300
Nov 08, 20179.109.358.859.309.30454,000
Nov 07, 20179.609.609.109.209.20304,700
Nov 06, 20179.459.759.359.559.55177,400
Nov 03, 20179.559.579.409.509.50256,100
Nov 02, 20179.259.659.209.609.60320,300
Nov 01, 20179.509.509.059.309.30243,700
Oct 31, 20179.759.759.209.409.40142,400
Oct 30, 20179.659.659.159.359.35163,700
Oct 27, 20179.409.809.309.759.75173,800
Oct 26, 20179.259.359.159.359.35130,800
Oct 25, 20179.359.359.159.259.2599,100
Oct 24, 20179.359.359.159.359.35108,100
Oct 23, 20179.509.509.259.309.3092,900
Oct 20, 20179.359.509.259.459.45135,400
Oct 19, 20179.459.489.259.309.30103,800
Oct 18, 20179.659.709.459.509.50124,000
Oct 17, 20179.509.709.509.609.6093,900
Oct 16, 20179.609.809.409.509.50105,700
Oct 13, 20179.809.859.509.609.60151,400
Oct 12, 20179.9510.009.709.809.8096,800
Oct 11, 20179.959.959.709.959.9595,800
Oct 10, 20179.7010.059.559.959.95172,800
Oct 09, 201710.0510.109.709.709.7092,400
Oct 06, 20179.9510.159.8010.0510.05152,400
Oct 05, 20179.8510.109.7010.0510.05163,200
Oct 04, 20179.959.959.689.809.80106,200
Oct 03, 20179.8010.209.789.909.90267,000
Oct 02, 20179.909.959.739.809.80115,500
Sep 29, 20179.9010.109.859.859.8589,000
Sep 28, 201710.0010.009.789.859.8565,200
Sep 27, 201710.1510.499.809.959.95168,200
Sep 26, 20179.7510.159.6510.0510.05239,200
Sep 25, 20179.759.859.559.709.70144,100
Sep 22, 20179.509.759.509.759.75112,300
Sep 21, 20179.509.609.409.459.4582,100
Sep 20, 20179.609.609.409.459.45122,200
Sep 19, 20179.609.609.409.559.55127,200
Sep 18, 20179.659.739.459.559.55159,700
Sep 15, 20179.609.789.559.609.60386,600
Sep 14, 20179.609.859.509.559.55279,100
Sep 13, 20179.709.759.459.559.55286,200
Sep 12, 20179.509.809.509.709.70190,800
Sep 11, 20179.409.609.239.559.55160,400
Sep 08, 20179.459.459.139.359.35204,600
Sep 07, 20179.209.439.159.409.40119,800
Sep 06, 20179.109.359.109.259.25154,600
Sep 05, 20179.209.258.909.009.00143,500
Sep 01, 20179.059.259.009.159.15185,900
Aug 31, 20178.909.008.859.009.00170,100
Aug 30, 20178.909.008.808.858.85191,900
Aug 29, 20178.758.958.758.858.85218,300
Aug 28, 20178.909.108.458.858.85356,600
Aug 25, 20178.108.958.108.958.95520,600
Aug 24, 20178.458.757.808.008.00593,200
Aug 23, 20179.109.108.908.908.90142,200
Aug 22, 20179.309.458.989.109.10182,900
Aug 21, 20178.809.458.709.259.25322,400
Aug 18, 20178.608.808.608.808.80146,400
Aug 17, 20178.558.808.408.708.70130,700
Aug 16, 20178.708.908.558.558.55101,800
Aug 15, 20178.908.908.558.658.65138,600
Aug 14, 20178.909.058.908.908.9044,000
Aug 11, 20179.109.108.808.858.85103,600
Aug 10, 20179.109.158.859.059.05216,900
Aug 09, 20179.209.309.009.109.10106,000
Aug 08, 20179.309.439.259.309.3057,900
Aug 07, 20179.309.489.289.309.3066,400
Aug 04, 20179.309.459.289.359.3574,400
Aug 03, 20179.509.609.259.309.3093,000
Aug 02, 20179.609.659.359.459.45139,800
Aug 01, 20179.709.709.509.659.65110,200
Jul 31, 20179.659.759.599.659.6585,600
Jul 28, 20179.559.809.559.659.6582,000
Jul 27, 20179.759.859.509.609.60190,400
Jul 26, 20179.609.759.509.759.75201,900
Jul 25, 20179.609.759.609.609.60109,800
Jul 24, 20179.659.759.579.609.60100,300
Jul 21, 20179.759.759.659.709.70281,700
Jul 20, 20179.609.759.559.709.70207,900
Jul 19, 20179.609.709.609.659.6590,200
Jul 18, 20179.609.759.509.609.60108,300
Jul 17, 20179.559.759.509.659.65104,300
Jul 14, 20179.559.709.559.609.6072,800
Jul 13, 20179.459.709.359.609.60119,500
Jul 12, 20179.509.609.409.459.45107,300
Jul 11, 20179.609.609.359.409.40180,900
Jul 10, 20179.609.609.409.559.55111,000
Jul 07, 20179.559.659.409.659.6568,900
Jul 06, 20179.659.759.459.459.45150,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...