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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201814.5514.6314.4014.5514.5549,981
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
May 30, 201813.0013.1512.6812.7012.70284,900
May 29, 201813.0013.1012.8012.9512.9599,500
May 25, 201813.0013.2512.9513.1013.10159,900
May 24, 201812.8513.0012.7812.9512.95110,400
May 23, 201812.6013.0012.6012.8512.85121,900
May 22, 201812.5512.7512.5512.6512.65143,800
May 21, 201812.4512.6512.4012.5512.5569,500
May 18, 201812.3012.6312.3012.4012.40280,700
May 17, 201812.2012.5512.2012.4012.40226,200
May 16, 201812.1012.4012.1012.2012.20234,900
May 15, 201812.1012.2311.9112.0512.05145,800
May 14, 201812.2012.2512.1012.1512.15110,900
May 11, 201812.3512.3812.1512.2012.20129,700
May 10, 201812.4512.5012.2012.3512.35108,700
May 09, 201812.4012.5012.0512.4512.45307,900
May 08, 201812.1012.5512.0812.3512.35338,700
May 07, 201812.2012.2012.0012.1512.1579,600
May 04, 201812.0512.3012.0512.1512.15107,300
May 03, 201811.9012.2511.5112.1512.15182,900
May 02, 201811.9012.2511.4512.0012.00541,400
May 01, 201812.4512.7011.8011.8511.85299,200
Apr 30, 201812.7012.9012.6012.7012.70148,400
Apr 27, 201812.8012.9512.7012.7512.7576,200
Apr 26, 201812.6512.9012.6012.7512.7571,600
Apr 25, 201812.5512.7012.4012.6012.6077,200
Apr 24, 201812.7512.9012.4512.6012.60124,800
Apr 23, 201812.7512.8512.6012.7512.7570,600
Apr 20, 201812.9013.0512.5012.7012.70188,000
Apr 19, 201813.1513.2512.9513.0013.00138,200
Apr 18, 201813.1013.3012.9013.2013.20163,100
Apr 17, 201813.0013.2513.0013.0513.05158,400
Apr 16, 201812.8013.0012.6212.9512.95114,200
Apr 13, 201813.0513.1012.7012.7512.7588,000
Apr 12, 201813.2013.3312.9513.0013.00166,400
Apr 11, 201812.8513.2312.8513.1013.10138,800
Apr 10, 201812.4512.9512.4012.8512.85129,200
Apr 09, 201812.7512.8512.2812.3012.30193,100
Apr 06, 201812.6512.8012.5012.7012.70167,400
Apr 05, 201812.5512.7512.2512.7012.7090,300
Apr 04, 201811.9512.6011.9512.5012.50143,200
Apr 03, 201811.8012.4011.8012.1512.15203,000
Apr 02, 201811.8011.9511.5811.7511.75169,900
Mar 29, 201811.9012.1011.7311.8011.80445,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...