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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20238.088.167.887.937.93525,417
May 31, 20238.248.268.008.128.12698,900
May 30, 20238.808.828.278.328.32506,200
May 26, 20238.638.858.568.678.67440,400
May 25, 20239.239.238.378.648.64669,100
May 24, 20239.309.349.079.249.24381,600
May 23, 20239.439.569.289.319.31503,600
May 22, 20239.789.839.339.439.43714,800
May 19, 202310.1610.169.609.849.84585,400
May 18, 20239.8810.409.8410.1510.151,073,800
May 17, 20239.779.949.519.949.94994,200
May 16, 20239.189.749.099.749.74748,700
May 15, 20239.249.509.169.319.31730,600
May 12, 20239.349.449.049.219.21816,600
May 11, 20239.649.688.659.329.322,095,500
May 10, 20238.518.758.378.608.601,588,600
May 09, 20237.858.537.858.418.411,021,400
May 08, 20237.998.027.577.927.92917,500
May 05, 20237.647.957.557.927.92787,800
May 04, 20238.178.177.497.517.51821,900
May 03, 20238.158.377.998.138.13774,500
May 02, 20238.658.738.128.148.14961,000
May 01, 20239.179.418.598.668.661,006,600
Apr 28, 20239.189.439.119.219.21985,400
Apr 27, 20239.299.319.119.159.15463,000
Apr 26, 20239.479.599.049.159.15500,100
Apr 25, 202310.3010.309.229.399.39798,100
Apr 24, 202310.7610.7610.3610.4410.44290,600
Apr 21, 202310.7410.8210.5910.7610.76250,800
Apr 20, 202311.0311.0610.7010.7710.77354,600
Apr 19, 202311.0911.2110.9611.1311.13242,600
Apr 18, 202311.3511.4511.0311.2311.23475,300
Apr 17, 202311.4311.4911.1511.2511.25362,200
Apr 14, 202311.4711.6311.3211.3811.38317,400
Apr 13, 202311.6211.6211.2811.4411.44344,300
Apr 12, 202312.0212.0911.5711.6111.61269,200
Apr 11, 202311.6411.9811.6211.9411.94480,200
Apr 10, 202311.2511.7011.2011.6111.61428,400
Apr 06, 202311.3411.3711.1711.3511.35224,400
Apr 05, 202311.5911.6111.3311.3811.38374,400
Apr 04, 202311.5911.9011.5111.6811.68466,500
Apr 03, 202311.3711.6611.3411.5911.59410,100
Mar 31, 202311.5511.5911.3611.5011.50699,900
Mar 30, 202311.5012.0011.4011.4511.45847,200
Mar 29, 202311.0011.0010.6610.9110.91278,900
Mar 28, 202311.0211.1710.6010.8410.84404,500
Mar 27, 202310.6311.3310.6311.0911.09800,400
Mar 24, 202310.3610.6210.2610.6010.60349,800
Mar 23, 202310.5810.7010.2510.4710.47632,400
Mar 22, 202310.5910.8210.4610.4710.47488,600
Mar 21, 202310.0610.6410.0610.5910.59593,400
Mar 20, 20239.8410.029.669.909.90403,100
Mar 17, 20239.439.909.349.859.85814,000
Mar 16, 20239.419.689.209.529.52345,800
Mar 15, 20239.169.519.159.489.48323,200
Mar 14, 20239.719.789.239.369.36354,400
Mar 13, 20239.489.609.219.369.36444,000
Mar 10, 20239.829.869.369.639.63525,600
Mar 09, 202310.1110.179.789.809.80442,100
Mar 08, 202310.3010.3010.0110.1310.13326,700
Mar 07, 202310.4410.5510.2210.2910.29318,100
Mar 06, 202310.7210.8110.3110.4010.40533,800
Mar 03, 202310.4210.7610.3310.7110.71380,600
Mar 02, 20239.9210.339.9210.3210.32338,100
Mar 01, 20239.8810.159.7510.0510.05483,000
Feb 28, 202310.0210.169.869.909.90589,500
Feb 27, 202310.3110.319.9910.0110.01614,900
Feb 24, 202310.2310.349.9510.1410.14713,600
Feb 23, 202310.8210.8210.2910.4810.48820,900
Feb 22, 202310.9311.0210.4810.6910.69713,300
Feb 21, 202310.5611.3110.5610.9110.91973,800
Feb 17, 202310.8210.9910.3010.8110.811,626,000
Feb 16, 202310.0211.009.9410.8210.821,039,700
Feb 15, 20239.7510.449.6410.4010.401,104,200
Feb 14, 202310.0810.089.439.859.851,244,900
Feb 13, 20239.8710.329.6510.2910.29781,100
Feb 10, 20239.899.969.679.869.86550,200
Feb 09, 202310.9510.959.9910.0210.02702,800
Feb 08, 202311.0011.0010.4410.7410.74868,200
Feb 07, 202311.1411.3010.5611.0411.04801,400
Feb 06, 202311.1211.4910.7311.2311.231,056,500
Feb 03, 202313.2913.2910.9311.2411.241,307,400
Feb 02, 202312.1713.2211.4613.1213.122,009,000
Feb 01, 20239.9310.499.6010.2210.22678,800
Jan 31, 20239.7010.079.649.979.97501,300
Jan 30, 202310.0010.049.519.669.66449,000
Jan 27, 20239.7410.259.7110.1310.13485,600
Jan 26, 20239.749.809.579.759.75476,200
Jan 25, 20239.229.629.059.589.58281,400
Jan 24, 20239.299.439.149.399.39291,600
Jan 23, 20239.449.569.189.329.32379,800
Jan 20, 20239.219.489.059.369.36425,900
Jan 19, 20239.239.469.089.109.10571,500
Jan 18, 20239.9310.079.269.299.29518,300
Jan 17, 202310.4310.439.889.909.90351,600
Jan 13, 202310.1310.4510.1010.4310.43310,500
Jan 12, 202310.5010.5110.1710.2510.25365,200
Jan 11, 202310.2410.4710.1010.3910.39535,000
Jan 10, 20239.8210.189.8210.1510.15523,500
Jan 09, 202310.2010.399.629.819.81702,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...