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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201810.9811.0410.5910.7610.76306,700
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
Aug 22, 201814.4514.6514.1514.1514.15248,000
Aug 21, 201814.5514.7014.2514.3014.30110,900
Aug 20, 201814.5514.6314.4014.5514.5554,400
Aug 17, 201814.1014.5014.0514.4514.4576,100
Aug 16, 201814.4014.5514.0514.2014.20127,600
Aug 15, 201814.5514.6014.2314.3514.35181,400
Aug 14, 201814.8015.0014.5014.6014.60151,100
Aug 13, 201814.6514.7314.4514.6514.65138,000
Aug 10, 201814.4514.7514.4514.5514.55103,800
Aug 09, 201814.4014.6014.4014.5014.5087,300
Aug 08, 201814.5014.5514.3014.4014.4075,400
Aug 07, 201814.4014.6014.2514.4514.45149,400
Aug 06, 201814.4014.4514.2014.4014.4058,300
Aug 03, 201814.4014.5514.1514.4014.40110,000
Aug 02, 201814.2014.5014.2014.4014.4078,300
Aug 01, 201814.4514.6514.1514.3014.30118,200
Jul 31, 201814.3514.6014.2314.5014.50332,900
Jul 30, 201814.3014.9914.2314.3014.30230,000
Jul 27, 201814.6514.7514.3014.3514.35123,000
Jul 26, 201814.3514.6014.2814.6014.60171,400
Jul 25, 201813.9014.4513.9014.3514.35256,400
Jul 24, 201814.2014.2813.4813.9013.90267,500
Jul 23, 201813.5514.2013.5014.0014.00239,600
Jul 20, 201812.8013.5512.8013.5013.50268,800
Jul 19, 201812.6512.8512.5012.8012.8080,000
Jul 18, 201812.7012.8012.5512.6012.60137,100
Jul 17, 201812.7512.9012.6512.7012.7050,900
Jul 16, 201813.1013.1512.7012.8012.80105,700
Jul 13, 201812.9513.1512.9513.1013.1085,600
Jul 12, 201813.0013.0512.5513.0013.00117,800
Jul 11, 201812.9013.0012.6512.8512.8584,900
Jul 10, 201813.1013.1012.6612.9512.95118,700
Jul 09, 201812.9513.0512.8013.0513.05125,100
Jul 06, 201812.9513.0512.8512.8512.8556,000
Jul 05, 201813.0013.0512.8512.9512.9565,100
Jul 03, 201812.8513.1512.8012.9012.9076,100
Jul 02, 201812.5012.9012.4012.8512.85177,600
Jun 29, 201812.6512.8012.4012.5512.55242,700
Jun 28, 201812.4512.6512.4012.6512.65114,700
Jun 27, 201812.6012.7012.4312.4512.45183,100
Jun 26, 201812.5012.7012.3012.6012.60245,400
Jun 25, 201812.9013.1012.3512.5012.50216,800
Jun 22, 201813.0513.0512.7312.9012.90197,600
Jun 21, 201813.2013.2512.9513.0013.0099,100
Jun 20, 201813.2013.3012.9513.2013.2098,400
Jun 19, 201813.0013.2012.9013.1013.10106,700
Jun 18, 201812.8013.1012.8013.0513.0572,300
Jun 15, 201812.7512.9312.6512.8512.85123,400
Jun 14, 201812.9012.9512.6012.8012.80237,900
Jun 13, 201812.8512.9012.7012.8512.85146,000
Jun 12, 201812.9012.9812.7512.8512.8575,300
Jun 11, 201813.0513.1012.8512.9012.90113,200
Jun 08, 201812.8013.1012.8012.9512.95130,700
Jun 07, 201812.8512.9512.6512.8012.8078,200
Jun 06, 201813.0013.0012.7512.8512.8565,300
Jun 05, 201812.9012.9512.6912.9512.9558,300
Jun 04, 201812.7512.9012.7012.9012.9079,000
Jun 01, 201812.6512.7512.3012.7012.70111,200
May 31, 201812.7012.7012.2512.6012.60209,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...