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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 201913.4613.5713.0913.1513.15107,700
Jan 23, 201912.9013.4212.9013.4013.40169,000
Jan 22, 201912.7913.0012.7412.8712.87119,300
Jan 18, 201912.9613.1712.8612.9012.90106,600
Jan 17, 201912.7313.0312.6512.9712.97273,200
Jan 16, 201912.9213.0712.7012.8012.80165,800
Jan 15, 201913.0113.0612.7612.9412.94164,900
Jan 14, 201912.9313.0712.8113.0013.00121,300
Jan 11, 201912.7813.1512.7313.0213.02134,200
Jan 10, 201912.8812.9612.7512.8712.87151,000
Jan 09, 201912.9213.1612.7812.9912.99174,900
Jan 08, 201912.8413.0812.6712.9612.96187,300
Jan 07, 201912.4312.9112.3512.6912.69131,000
Jan 04, 201912.2012.5612.1112.4312.43119,200
Jan 03, 201912.0812.2811.8212.0612.06117,700
Jan 02, 201912.0212.3312.0012.1812.18147,100
Dec 31, 201812.0312.2311.8012.2312.23171,700
Dec 28, 201811.8612.2011.7711.9211.92115,800
Dec 27, 201811.3411.9111.3411.8511.85186,000
Dec 26, 201810.9011.5710.9011.5311.53182,200
Dec 24, 201810.8411.1710.8410.8710.87166,800
Dec 21, 201811.6211.7610.9610.9910.99553,500
Dec 20, 201811.8611.9111.4411.6611.66208,700
Dec 19, 201812.3312.5111.8011.8511.85229,200
Dec 18, 201812.4912.5812.2212.3312.33179,900
Dec 17, 201812.6312.7412.3612.4812.48187,800
Dec 14, 201812.4712.6812.4712.6412.6490,100
Dec 13, 201812.6612.7312.4912.6112.61187,400
Dec 12, 201812.8412.9912.4812.6412.64133,600
Dec 11, 201812.6712.7812.3312.7212.72177,800
Dec 10, 201812.5612.7312.3312.4612.46136,700
Dec 07, 201812.7012.9712.5912.6112.61224,200
Dec 06, 201812.1212.7511.7612.7412.74311,200
Dec 04, 201812.6112.6812.1412.2912.29297,300
Dec 03, 201812.7312.7312.3812.6012.60130,100
Nov 30, 201812.8112.9112.5012.5112.51172,600
Nov 29, 201812.8112.9712.6212.8112.81138,100
Nov 28, 201812.4512.8112.2612.7812.78118,300
Nov 27, 201812.4012.6112.3712.4612.46136,300
Nov 26, 201812.5812.7212.3112.5512.55146,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...