Canada markets open in 5 hours 39 minutes

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.66-0.47 (-4.64%)
At close: 04:00PM EST
10.06 +0.40 (+4.14%)
After hours: 06:51PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 06, 20239.9410.239.8410.1210.12499,900
Jan 05, 20239.589.999.469.849.84369,100
Jan 04, 20239.659.869.609.699.69452,900
Jan 03, 20239.7110.009.409.559.55472,600
Dec 30, 20229.339.709.329.569.56406,400
Dec 29, 20229.329.809.329.549.54436,000
Dec 28, 20229.539.669.079.219.21427,400
Dec 27, 20229.619.919.439.549.54538,500
Dec 23, 20229.719.769.329.619.61487,500
Dec 22, 20229.609.779.269.689.68634,200
Dec 21, 20229.189.799.109.719.71836,300
Dec 20, 20228.669.178.619.079.07635,000
Dec 19, 20228.488.728.368.698.69462,900
Dec 16, 20228.458.558.288.518.51530,400
Dec 15, 20228.628.758.488.508.50428,900
Dec 14, 20228.708.888.508.788.78372,000
Dec 13, 20228.769.128.448.698.69567,800
Dec 12, 20228.438.568.278.488.48326,800
Dec 09, 20228.338.668.178.458.45383,300
Dec 08, 20228.458.608.248.478.47348,400
Dec 07, 20228.678.878.368.388.38357,100
Dec 06, 20229.129.148.798.868.86521,100
Dec 05, 20229.239.539.079.119.11596,500
Dec 02, 20228.759.288.749.249.24648,100
Dec 01, 20228.529.118.528.988.98636,000
Nov 30, 20228.168.657.948.468.46672,200
Nov 29, 20228.138.268.028.128.12398,200
Nov 28, 20228.228.358.028.108.10533,600
Nov 25, 20228.418.428.178.288.28216,200
Nov 23, 20228.428.498.328.388.38288,400
Nov 22, 20228.268.578.148.398.39369,200
Nov 21, 20227.868.257.698.218.21685,700
Nov 18, 20228.588.587.907.937.93575,000
Nov 17, 20228.218.548.158.488.48524,800
Nov 16, 20228.838.908.278.368.36721,800
Nov 15, 20228.589.178.589.159.15701,900
Nov 14, 20229.029.238.258.488.48966,100
Nov 11, 20229.069.318.769.179.17664,000
Nov 10, 20227.789.117.789.079.071,219,000
Nov 09, 20228.008.007.497.527.521,207,800
Nov 08, 20228.608.627.918.038.03965,000
Nov 07, 20228.278.688.098.598.591,139,700
Nov 04, 20228.258.617.908.158.151,150,300
Nov 03, 20227.758.647.538.158.151,840,400
Nov 02, 20227.497.646.966.996.99886,500
Nov 01, 20227.417.617.367.487.48513,600
Oct 31, 20227.527.627.147.297.29686,600
Oct 28, 20227.247.686.857.647.641,029,400
Oct 27, 20227.217.357.107.267.26570,800
Oct 26, 20227.327.367.077.137.13724,600
Oct 25, 20226.807.376.787.357.35730,300
Oct 24, 20226.406.836.236.796.791,156,200
Oct 21, 20226.446.456.166.386.38478,800
Oct 20, 20226.246.576.216.416.41587,400
Oct 19, 20226.316.346.036.226.22661,300
Oct 18, 20226.386.686.336.396.39585,800
Oct 17, 20226.386.476.206.256.25477,100
Oct 14, 20226.356.356.146.216.21440,100
Oct 13, 20226.406.406.126.266.26690,700
Oct 12, 20226.456.616.216.426.42765,300
Oct 11, 20226.186.796.156.446.44868,200
Oct 10, 20225.866.275.826.236.23697,400
Oct 07, 20226.096.105.825.905.90796,300
Oct 06, 20226.306.426.046.176.17648,800
Oct 05, 20226.286.686.206.316.31662,000
Oct 04, 20226.576.766.376.426.42955,400
Oct 03, 20226.546.646.326.406.40890,800
Sept 30, 20226.396.656.256.496.491,049,800
Sept 29, 20226.106.496.096.476.47969,600
Sept 28, 20225.986.305.976.276.271,035,600
Sept 27, 20226.326.455.925.985.98884,300
Sept 26, 20226.086.416.086.236.231,207,600
Sept 23, 20226.186.366.016.156.15716,900
Sept 22, 20226.006.375.836.236.231,173,100
Sept 21, 20226.346.365.975.985.98734,000
Sept 20, 20226.506.786.236.316.311,260,700
Sept 19, 20226.116.546.026.466.461,524,500
Sept 16, 20226.136.206.006.106.10969,000
Sept 15, 20226.196.686.196.266.261,132,700
Sept 14, 20226.316.365.956.206.201,066,400
Sept 13, 20226.576.646.246.336.331,322,600
Sept 12, 20226.876.946.696.786.78793,900
Sept 09, 20226.846.866.596.836.83801,700
Sept 08, 20226.666.836.486.816.81929,500
Sept 07, 20226.726.876.476.816.811,021,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...