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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 201918.7318.9818.6018.9218.92255,400
Apr 22, 201918.8018.9518.7018.7518.75225,300
Apr 18, 201918.8118.8518.6518.8218.82546,700
Apr 17, 201918.8718.9418.6318.8418.84314,000
Apr 16, 201919.1219.2218.6818.7718.77537,400
Apr 15, 201918.7419.1618.6619.0619.06377,200
Apr 12, 201918.6818.8218.4818.7018.70224,000
Apr 11, 201918.8118.8118.4418.5818.58254,500
Apr 10, 201918.6018.8618.3518.8118.81262,200
Apr 09, 201918.4018.7418.3418.6018.60308,600
Apr 08, 201918.6218.6218.3018.4918.49271,700
Apr 05, 201918.5318.9418.5318.6918.69362,400
Apr 04, 201918.6318.8418.3118.5118.51357,400
Apr 03, 201918.3818.6418.2718.5518.55600,800
Apr 02, 201918.4218.5118.0318.2918.29386,000
Apr 01, 201918.4118.5418.0818.3418.34585,500
Mar 29, 201918.2618.3018.0118.2318.23402,900
Mar 28, 201918.2918.3818.0318.1518.15315,200
Mar 27, 201918.0018.2617.8918.2118.21404,500
Mar 26, 201918.4218.5017.8317.9517.95409,000
Mar 25, 201918.1318.6118.0518.3918.39249,700
Mar 22, 201918.3719.0018.0418.1518.15280,900
Mar 21, 201918.3418.5218.2918.4818.48233,100
Mar 20, 201918.2918.4918.0318.3818.38447,800
Mar 19, 201919.0519.0518.2218.3018.30872,700
Mar 18, 201918.0018.2717.9317.9617.96293,200
Mar 15, 201918.2718.5917.9718.0018.00664,600
Mar 14, 201918.0118.4917.9118.1918.19348,700
Mar 13, 201918.2918.2917.8318.0218.02288,300
Mar 12, 201918.1418.4717.9118.3318.33253,600
Mar 11, 201918.0218.1417.8018.1418.14338,400
Mar 08, 201917.5618.0517.3417.8717.87480,000
Mar 07, 201917.9317.9317.6317.6817.68390,700
Mar 06, 201917.7818.0717.5617.9017.90414,300
Mar 05, 201917.8817.9117.5717.7317.73362,700
Mar 04, 201918.3818.3817.6117.8717.87481,800
Mar 01, 201918.0018.3317.9618.2918.29320,300
Feb 28, 201917.8317.9717.4617.8417.84398,400
Feb 27, 201917.8117.9317.6217.8317.83190,700
Feb 26, 201917.9118.1817.6617.8317.83373,800
Feb 25, 201917.8218.0917.7417.9817.98324,500
Feb 22, 201917.5717.7817.5117.6817.68202,200
Feb 21, 201917.4617.6817.3617.4717.47302,100
Feb 20, 201917.3017.7517.2317.4617.46345,500
Feb 19, 201916.6717.3016.3817.2017.20418,200
Feb 15, 201916.7716.9816.6516.7016.70220,300
Feb 14, 201916.9016.9816.6516.7316.73266,000
Feb 13, 201917.2517.2816.6916.9116.91241,900
Feb 12, 201917.0917.4817.0917.1917.19360,500
Feb 11, 201916.9316.9616.7016.9516.95306,200
Feb 08, 201916.8417.3516.8216.9316.93342,300
Feb 07, 201916.7017.0016.5316.8616.86481,400
Feb 06, 201916.9617.3116.7216.8316.83812,100
Feb 05, 201917.1317.5416.8617.3117.311,104,800
Feb 04, 201916.6417.5416.6017.3017.30858,300
Feb 01, 201916.2516.9315.8916.3516.35811,600
Jan 31, 201915.0116.6714.4315.9515.951,509,900
Jan 30, 201913.2813.4213.1113.3413.34161,800
Jan 29, 201913.3413.3713.1513.2813.28135,000
Jan 28, 201913.2413.3413.1113.3313.33271,300
Jan 25, 201913.2013.4913.1813.3513.3594,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...