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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201912.9213.0712.7012.8012.80165,800
Jan 15, 201913.0113.0612.7612.9412.94164,900
Jan 14, 201912.9313.0712.8113.0013.00121,300
Jan 11, 201912.7813.1512.7313.0213.02134,200
Jan 10, 201912.8812.9612.7512.8712.87151,000
Jan 09, 201912.9213.1612.7812.9912.99174,900
Jan 08, 201912.8413.0812.6712.9612.96187,300
Jan 07, 201912.4312.9112.3512.6912.69131,000
Jan 04, 201912.2012.5612.1112.4312.43119,200
Jan 03, 201912.0812.2811.8212.0612.06117,700
Jan 02, 201912.0212.3312.0012.1812.18147,100
Dec 31, 201812.0312.2311.8012.2312.23171,700
Dec 28, 201811.8612.2011.7711.9211.92115,800
Dec 27, 201811.3411.9111.3411.8511.85186,000
Dec 26, 201810.9011.5710.9011.5311.53182,200
Dec 24, 201810.8411.1710.8410.8710.87166,800
Dec 21, 201811.6211.7610.9610.9910.99553,500
Dec 20, 201811.8611.9111.4411.6611.66208,700
Dec 19, 201812.3312.5111.8011.8511.85229,200
Dec 18, 201812.4912.5812.2212.3312.33179,900
Dec 17, 201812.6312.7412.3612.4812.48187,800
Dec 14, 201812.4712.6812.4712.6412.6490,100
Dec 13, 201812.6612.7312.4912.6112.61187,400
Dec 12, 201812.8412.9912.4812.6412.64133,600
Dec 11, 201812.6712.7812.3312.7212.72177,800
Dec 10, 201812.5612.7312.3312.4612.46136,700
Dec 07, 201812.7012.9712.5912.6112.61224,200
Dec 06, 201812.1212.7511.7612.7412.74311,200
Dec 04, 201812.6112.6812.1412.2912.29297,300
Dec 03, 201812.7312.7312.3812.6012.60130,100
Nov 30, 201812.8112.9112.5012.5112.51172,600
Nov 29, 201812.8112.9712.6212.8112.81138,100
Nov 28, 201812.4512.8112.2612.7812.78118,300
Nov 27, 201812.4012.6112.3712.4612.46136,300
Nov 26, 201812.5812.7212.3112.5512.55146,700
Nov 23, 201812.3912.8612.3912.5112.5173,400
Nov 21, 201812.4212.9112.0012.4912.49158,300
Nov 20, 201812.3012.5412.2312.3712.37185,300
Nov 19, 201812.7112.7412.3112.5612.56289,800
Nov 16, 201812.9412.9812.6012.7412.74212,200
Nov 15, 201812.9413.1612.8612.9812.98234,400
Nov 14, 201813.1213.4612.9412.9512.95408,300
Nov 13, 201813.0513.3012.8612.9512.95222,600
Nov 12, 201813.3413.3612.9512.9812.98227,100
Nov 09, 201813.5514.1113.0613.3013.30242,100
Nov 08, 201813.5814.1913.2613.6713.67322,600
Nov 07, 201812.7113.6512.5013.5613.56367,000
Nov 06, 201813.0413.2712.6512.6612.66534,900
Nov 05, 201813.2313.3012.8613.0513.05378,200
Nov 02, 201813.6313.9813.2813.3713.37415,300
Nov 01, 201811.0014.0510.4613.7013.701,083,600
Oct 31, 201810.7810.7810.3810.4510.45204,500
Oct 30, 201810.4110.7610.4110.6010.60145,000
Oct 29, 201810.7710.7710.3210.4410.44156,000
Oct 26, 201810.6110.8510.5410.6310.63112,100
Oct 25, 201810.3510.8710.3510.7910.79193,800
Oct 24, 201810.6810.7110.0710.1010.10147,600
Oct 23, 201810.6610.8310.6010.6610.66122,800
Oct 22, 201810.7511.8110.6110.7710.77290,600
Oct 19, 201810.9811.0410.5910.7610.76308,300
Oct 18, 201811.2511.5510.9511.0111.01174,900
Oct 17, 201811.4311.4511.2111.3511.35142,600
Oct 16, 201811.1111.5511.0311.4711.47155,100
Oct 15, 201811.0411.2310.9811.0611.06130,600
Oct 12, 201811.1211.3010.8311.0711.07207,400
Oct 11, 201810.9711.2510.8310.9810.98202,000
Oct 10, 201811.2011.4011.0111.0411.04166,500
Oct 09, 201811.1211.4811.1211.2111.21108,400
Oct 08, 201811.1411.2811.0711.1811.1895,000
Oct 05, 201811.2511.3411.0011.1611.16128,700
Oct 04, 201811.5011.5811.1411.2311.23125,100
Oct 03, 201811.2011.7511.2011.5111.51170,300
Oct 02, 201811.5311.7411.1311.1711.17210,400
Oct 01, 201811.8311.8511.5011.5311.53150,700
Sep 28, 201811.7011.9511.6511.8011.80122,900
Sep 27, 201811.6011.7811.5511.7011.70241,700
Sep 26, 201811.5511.8511.4511.6011.60116,600
Sep 25, 201811.5511.9011.4511.5511.55156,100
Sep 24, 201812.0012.0011.5011.6011.60234,300
Sep 21, 201811.2012.1511.2011.9511.95729,400
Sep 20, 201811.2011.5511.0811.2511.25199,600
Sep 19, 201811.0011.2310.9011.1511.15183,000
Sep 18, 201810.6511.1510.0111.0511.05271,000
Sep 17, 201811.1011.2810.6510.7010.70336,900
Sep 14, 201811.4511.7511.4011.6011.60108,900
Sep 13, 201811.5511.7511.3811.5011.50135,300
Sep 12, 201811.9011.9011.4011.5511.55185,100
Sep 11, 201811.7012.0011.6011.9011.90162,100
Sep 10, 201812.3012.3011.6011.7011.70177,400
Sep 07, 201811.9512.4011.8012.3012.30218,400
Sep 06, 201811.8512.0011.8011.9011.90150,800
Sep 05, 201811.6512.1011.5111.8511.85128,200
Sep 04, 201812.0012.2011.6511.7511.75242,600
Aug 31, 201811.6012.2011.6012.0512.05246,500
Aug 30, 201811.8011.9511.6011.7011.70295,400
Aug 29, 201811.9511.9711.4611.8511.85157,800
Aug 28, 201811.6512.0011.6511.9011.90279,300
Aug 27, 201812.4512.4911.5511.6511.65668,900
Aug 24, 201812.7012.9512.3512.5312.53296,600
Aug 23, 201813.5013.6512.5612.6812.68347,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...