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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201915.0215.4414.9815.2515.25256,900
Sep 12, 201914.9715.4814.8615.0215.02443,400
Sep 11, 201914.6115.0014.3514.9214.92396,500
Sep 10, 201914.5214.7914.3014.6614.66378,500
Sep 09, 201914.4014.6914.3114.4814.48327,400
Sep 06, 201914.5214.7114.3114.3614.36282,600
Sep 05, 201914.4414.7614.3014.5214.52234,600
Sep 04, 201914.4814.6214.2314.2514.25329,600
Sep 03, 201914.5514.6714.0414.3714.37485,700
Aug 30, 201915.1215.2514.5014.7214.72575,900
Aug 29, 201915.4115.5614.9515.1315.13601,600
Aug 28, 201914.7315.4514.5315.2515.25644,300
Aug 27, 201915.6415.7514.7214.7314.73753,300
Aug 26, 201915.2115.8315.2115.6615.66646,100
Aug 23, 201916.7616.8815.0515.2915.291,590,800
Aug 22, 201919.8520.0016.3517.0617.061,978,500
Aug 21, 201919.3619.3918.9219.3619.36758,000
Aug 20, 201918.6618.7018.4418.6418.64305,800
Aug 19, 201918.6818.9318.5318.7318.73260,100
Aug 16, 201918.2618.5818.1718.3918.39294,600
Aug 15, 201918.9819.2618.1218.2618.26307,100
Aug 14, 201919.0619.1218.4718.8118.81340,400
Aug 13, 201918.7819.6718.7019.2419.24587,700
Aug 12, 201918.9418.9818.5618.7018.70304,600
Aug 09, 201919.5819.5818.8619.0919.09163,300
Aug 08, 201919.2119.5919.1119.4819.48277,500
Aug 07, 201918.9719.1418.7519.0519.05215,000
Aug 06, 201919.3219.4718.8619.1219.12218,500
Aug 05, 201918.7419.3617.4819.1219.12349,300
Aug 02, 201919.0819.1918.6718.9318.93243,500
Aug 01, 201919.7020.3519.0519.2419.24378,200
Jul 31, 201920.1120.1119.3119.5819.58223,200
Jul 30, 201919.6020.0619.5420.0320.03264,800
Jul 29, 201919.4419.8519.3419.6819.68279,100
Jul 26, 201919.3219.5619.1819.3819.38181,500
Jul 25, 201919.3219.4319.2219.2819.28203,400
Jul 24, 201918.9319.3218.8519.3219.32225,700
Jul 23, 201919.2819.2818.8318.9518.95261,000
Jul 22, 201919.0719.4118.8919.2019.20249,100
Jul 19, 201919.7419.9719.1119.1319.13229,400
Jul 18, 201919.5619.7619.3019.7519.75301,700
Jul 17, 201919.6219.8519.4619.5519.55365,200
Jul 16, 201919.1719.7219.0219.6819.68398,600
Jul 15, 201919.2119.3119.1119.1619.16350,400
Jul 12, 201918.7319.1918.6319.1819.18272,900
Jul 11, 201919.2519.2818.6318.6818.68293,200
Jul 10, 201919.2719.3519.1619.2119.21282,500
Jul 09, 201919.2519.3818.9719.1819.18287,000
Jul 08, 201919.2519.3518.8819.0919.09235,200
Jul 05, 201918.9719.3518.7619.2619.26285,000
Jul 03, 201919.0819.1018.7619.0619.06139,500
Jul 02, 201919.2719.3818.8319.1019.10279,600
Jul 01, 201919.0219.3318.7919.3119.31309,100
Jun 28, 201919.1319.2318.8118.8818.881,078,800
Jun 27, 201919.0019.1618.6919.1619.16174,500
Jun 26, 201919.1119.1718.9418.9818.98265,400
Jun 25, 201919.5619.5818.9719.0119.01190,200
Jun 24, 201919.4619.8219.2919.5719.57199,000
Jun 21, 201919.5920.0519.2119.5219.52883,800
Jun 20, 201920.5420.5519.6519.6819.68233,600
Jun 19, 201920.1420.3119.8120.2720.27711,900
Jun 18, 201920.1720.3820.0420.2120.21247,700
Jun 17, 201919.8420.2319.6920.0020.00471,800
Jun 14, 201919.8120.1419.6719.7819.78305,500
Jun 13, 201919.5019.9819.5019.8719.87307,100
Jun 12, 201919.3719.5519.2019.4819.48236,700
Jun 11, 201919.0019.4118.9919.4019.40276,700
Jun 10, 201918.9219.3118.8918.9518.95208,100
Jun 07, 201918.9119.2018.7018.8318.83447,200
Jun 06, 201918.7218.8818.5018.8318.83323,300
Jun 05, 201919.1219.1318.4318.7518.75736,400
Jun 04, 201918.2519.1118.2219.0619.06380,700
Jun 03, 201918.2018.4617.9818.1118.11399,300
May 31, 201917.8718.2717.7018.2618.26389,100
May 30, 201918.1318.3117.8818.0418.04358,200
May 29, 201917.9218.1617.5718.1018.10378,700
May 28, 201918.4718.4917.9818.1018.10301,100
May 24, 201918.6818.8218.3318.4618.46491,500
May 23, 201917.9118.1417.7717.8317.83224,400
May 22, 201918.1918.3317.8318.0918.09282,200
May 21, 201918.4018.5318.2118.2518.25322,400
May 20, 201918.7118.7418.2118.3718.37458,200
May 17, 201918.9019.1018.7018.7718.77541,700
May 16, 201919.0819.2518.9219.0219.02446,800
May 15, 201919.1119.4019.0219.0519.05720,600
May 14, 201918.9019.1518.7219.1119.11390,000
May 13, 201918.9019.1118.6018.8918.89330,800
May 10, 201919.2319.5819.0619.2919.29424,100
May 09, 201920.0220.1919.4519.5619.56644,100
May 08, 201920.3920.4420.0920.1520.15845,400
May 07, 201920.2420.9320.1620.4320.43472,400
May 06, 201920.1020.4020.0120.3120.31615,400
May 03, 201920.6920.9120.3820.4920.49277,600
May 02, 201920.7821.0220.4420.6420.64565,700
May 01, 201921.7721.7720.7320.7720.77625,600
Apr 30, 201921.4021.7020.3121.2921.291,045,400
Apr 29, 201919.2619.6719.1719.4119.41670,300
Apr 26, 201919.0719.2318.9019.2019.20393,000
Apr 25, 201919.1019.2818.9019.0919.09342,300
Apr 24, 201919.0019.1718.8519.0719.07298,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...