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
34.01-0.45 (-1.31%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 202129.9230.5929.5830.4930.49676,100
Aug 23, 202129.6030.8529.6029.8329.83460,400
Aug 20, 202129.3029.7028.9529.3029.30495,100
Aug 19, 202129.9530.5729.3229.3829.38329,900
Aug 18, 202130.5331.1130.2730.4130.41537,700
Aug 17, 202130.8831.1429.7230.3830.38509,200
Aug 16, 202131.1632.0730.9131.3031.30497,900
Aug 13, 202131.4631.6430.9431.4531.45219,300
Aug 12, 202132.1132.6631.0431.4331.43271,000
Aug 11, 202131.8631.9531.4131.9231.92239,200
Aug 10, 202131.4432.4031.3731.9531.95381,100
Aug 09, 202130.1731.5430.0131.1731.17738,000
Aug 06, 202131.2731.3329.7029.8429.84291,200
Aug 05, 202131.2031.8630.9031.0231.02258,300
Aug 04, 202131.1631.5930.8631.0231.02243,200
Aug 03, 202131.3731.6930.5131.2731.27402,400
Aug 02, 202130.9432.0530.6431.2231.22477,500
Jul 30, 202130.5130.8329.5230.5030.50584,500
Jul 29, 202131.0831.7330.7330.9930.99743,600
Jul 28, 202131.4432.2629.9730.9830.981,052,800
Jul 27, 202131.6932.1831.3531.6731.67541,600
Jul 26, 202131.4532.6031.3732.0532.05563,000
Jul 23, 202131.3531.4730.5231.3631.36381,200
Jul 22, 202131.0731.1430.4031.0331.03262,700
Jul 21, 202130.4131.4930.4131.1531.15291,400
Jul 20, 202129.0230.4828.3330.1330.13457,200
Jul 19, 202128.1929.4128.1928.9928.99459,800
Jul 16, 202129.4529.6728.2028.9428.94687,100
Jul 15, 202130.4830.7528.8029.1329.13869,600
Jul 14, 202132.2232.7630.4130.5430.54481,000
Jul 13, 202132.5732.9131.5531.8931.89403,700
Jul 12, 202132.9833.5332.5032.8532.85447,700
Jul 09, 202132.4233.3532.2832.9532.95391,200
Jul 08, 202131.8233.0231.2432.0732.07296,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement