Canada markets close in 4 hours 4 minutes

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.89+0.33 (+3.12%)
As of 11:55AM EDT. Market open.
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 202410.6710.9110.6210.8910.8985,092
Jul 15, 202410.5210.7710.3510.5610.56237,200
Jul 12, 202410.3610.6210.2110.4310.43404,000
Jul 11, 20249.6610.259.6010.2210.22247,000
Jul 10, 20249.459.519.279.489.48178,900
Jul 09, 20249.529.529.249.409.40160,200
Jul 08, 20249.759.789.559.579.57153,500
Jul 05, 20249.549.689.479.659.65234,600
Jul 03, 20249.539.709.519.579.5795,800
Jul 02, 20249.419.589.379.559.55119,400
Jul 01, 20249.579.639.269.399.39198,100
Jun 28, 20249.539.599.419.529.52427,000
Jun 27, 20249.549.549.269.439.43172,500
Jun 26, 20249.339.559.319.519.51156,800
Jun 25, 20249.369.419.289.379.37131,300
Jun 24, 20249.279.439.159.369.36164,500
Jun 21, 20249.279.429.229.239.23481,200
Jun 20, 20249.229.389.079.219.21222,700
Jun 18, 20249.509.639.229.289.28261,300
Jun 17, 20249.339.599.229.499.49309,800
Jun 14, 20249.359.449.229.409.40203,300
Jun 13, 20249.529.539.299.479.47249,300
Jun 12, 20249.999.999.539.549.54160,300
Jun 11, 20249.709.769.539.679.67245,500
Jun 10, 20249.569.769.419.749.74134,000
Jun 07, 20249.729.769.469.649.64207,100
Jun 06, 20249.739.809.619.789.78108,300
Jun 05, 20249.729.839.569.789.78167,300
Jun 04, 20249.619.699.229.679.67159,600
Jun 03, 20249.839.869.699.699.69194,000
May 31, 20249.559.729.429.689.68181,800
May 30, 20249.529.659.449.489.48202,600
May 29, 20249.279.599.279.459.45226,300
May 28, 20249.499.629.249.349.34204,400
May 24, 20249.409.559.339.429.42279,300
May 23, 20249.529.529.179.319.31267,100
May 22, 20249.599.649.349.459.45312,900
May 21, 20249.879.919.599.649.64252,900
May 20, 202410.1110.169.899.899.89273,500
May 17, 202410.1610.259.9710.1510.15237,200
May 16, 202410.0010.359.8310.1810.18376,000
May 15, 202410.1110.159.8810.0210.02308,900
May 14, 20249.8710.329.8710.0010.00443,500
May 13, 20249.339.849.339.829.82308,800
May 10, 20249.359.479.109.259.25337,600
May 09, 20248.859.358.789.299.29369,200
May 08, 20248.708.918.568.908.90443,400
May 07, 20248.808.888.718.798.79357,500
May 06, 20248.929.168.768.788.78368,000
May 03, 20249.209.328.728.908.90381,100
May 02, 20248.919.838.699.129.12660,200
May 01, 20249.139.278.919.069.06288,000
Apr 30, 20249.249.248.959.079.07379,300
Apr 29, 20249.319.359.219.319.31204,700
Apr 26, 20249.209.419.209.289.28137,900
Apr 25, 20249.169.209.049.159.15295,300
Apr 24, 20249.229.299.109.269.26253,800
Apr 23, 20249.249.529.229.269.26305,000
Apr 22, 20249.019.268.979.239.23271,500
Apr 19, 20248.689.008.689.009.00192,500
Apr 18, 20248.658.858.658.778.77226,000
Apr 17, 20248.788.788.638.648.64167,200
Apr 16, 20248.688.828.668.708.70215,400
Apr 15, 20248.758.898.758.778.77235,600
Apr 12, 20248.868.868.608.758.75219,600
Apr 11, 20248.809.058.728.948.94267,300
Apr 10, 20249.009.048.678.768.76341,200
Apr 09, 20249.199.389.179.179.17239,500
Apr 08, 20249.459.539.209.219.21272,900
Apr 05, 20249.379.559.309.369.36295,000
Apr 04, 20249.9810.159.479.479.47260,600
Apr 03, 20249.969.999.719.809.80269,200
Apr 02, 202410.3410.409.9510.0710.07231,200
Apr 01, 202410.8010.8410.5410.5410.54215,000
Mar 28, 202410.8811.0210.7010.8310.83558,100
Mar 27, 202410.8911.0010.8210.9210.92339,000
Mar 26, 202411.1011.2210.6310.8010.80364,000
Mar 25, 202410.9311.4210.9011.0911.09324,900
Mar 22, 202410.9210.9210.6810.7610.76289,400
Mar 21, 202410.8511.0710.6410.9710.97497,100
Mar 20, 202410.3510.8010.3510.7910.79389,500
Mar 19, 202410.2410.4010.0810.3610.36210,700
Mar 18, 202410.2710.5210.0410.3610.36442,800
Mar 15, 202410.0710.3710.0310.2310.23277,200
Mar 14, 202410.3010.3110.0310.1510.15200,700
Mar 13, 202410.3510.6010.3310.3610.36185,800
Mar 12, 202410.2510.6410.2010.3410.34213,700
Mar 11, 202410.1910.2710.1510.2010.20142,500
Mar 08, 202410.1510.3310.1410.2210.22191,300
Mar 07, 202410.0710.2910.0610.1110.11232,900
Mar 06, 20249.9410.039.839.979.97177,200
Mar 05, 20249.9310.149.859.919.91202,600
Mar 04, 202410.2910.319.8710.0310.03342,300
Mar 01, 202410.4010.4010.0310.2710.27375,600
Feb 29, 202410.3610.5110.3110.4210.42278,600
Feb 28, 202410.2510.3810.0510.1310.13330,700
Feb 27, 202410.0910.5310.0910.3010.30359,500
Feb 26, 202410.0410.2310.0010.0310.03277,400
Feb 23, 202410.2510.309.9210.1010.10314,400
Feb 22, 202410.3110.489.9510.2510.25706,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...