Canada Markets open in 4 hrs 55 mins

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.19-0.09 (-0.39%)
At close: 04:00PM EST
23.08 -0.11 (-0.47%)
After hours: 05:35PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 2022------
Jan. 19, 202223.4123.6422.7523.1923.19586,000
Jan. 18, 202223.7224.2823.2123.2823.28516,800
Jan. 14, 202225.1225.2423.5024.0124.01977,900
Jan. 13, 202225.1026.0324.9825.4025.40585,300
Jan. 12, 202224.7125.1624.4824.8424.84606,000
Jan. 11, 202224.8125.0724.3824.7024.70539,600
Jan. 10, 202224.0924.9123.4624.8724.87938,000
Jan. 07, 202224.5025.0824.1324.2624.26727,400
Jan. 06, 202224.2025.1024.1324.5324.53906,600
Jan. 05, 202224.3724.9024.0124.1424.141,467,400
Jan. 04, 202223.8924.3423.6024.2424.241,066,800
Jan. 03, 202223.5624.1223.2523.9523.951,023,300
Dec. 31, 202123.6923.9323.2723.3723.37569,800
Dec. 30, 202123.2423.9923.2423.6723.67759,500
Dec. 29, 202123.0523.5522.7823.2423.24889,300
Dec. 28, 202123.4423.8022.7223.0123.01801,000
Dec. 27, 202122.5523.6422.2323.2623.26858,700
Dec. 23, 202122.5722.7121.8822.4522.45610,200
Dec. 22, 202122.7022.8322.0122.2622.26902,300
Dec. 21, 202122.2722.8321.8722.6222.621,479,700
Dec. 20, 202121.2822.1020.9521.9621.961,213,400
Dec. 17, 202121.9222.1521.2821.8421.84969,900
Dec. 16, 202122.6922.8021.8521.9921.991,045,500
Dec. 15, 202122.3122.4121.4422.2322.231,165,800
Dec. 14, 202122.5022.5721.8322.2522.251,183,000
Dec. 13, 202123.5123.8522.3922.6922.691,166,200
Dec. 10, 202124.9524.9523.3523.5023.50993,300
Dec. 09, 202126.2226.4924.6724.7224.72690,800
Dec. 08, 202127.2227.2726.3526.3826.38322,200
Dec. 07, 202127.9328.0027.1627.2827.28288,700
Dec. 06, 202126.5827.4125.2926.9226.92476,200
Dec. 03, 202126.4527.1826.0726.5826.58533,500
Dec. 02, 202127.0227.4126.1826.8726.87660,600
Dec. 01, 202130.3330.7827.1527.1627.16703,400
Nov. 30, 202131.3131.8229.7729.7829.78441,000
Nov. 29, 202132.5832.9231.4931.6331.63419,100
Nov. 26, 202131.1632.8430.6932.5132.51419,600
Nov. 24, 202131.7232.1731.3131.8831.88457,000
Nov. 23, 202133.7733.7731.9132.1532.15615,200
Nov. 22, 202134.0834.4533.3733.9733.97594,500
Nov. 19, 202133.8734.1833.2633.9433.94687,000
Nov. 18, 202134.7534.7833.8334.0134.01324,900
Nov. 17, 202135.0935.4934.2034.4634.46351,400
Nov. 16, 202135.1435.4935.0335.0635.06530,900
Nov. 15, 202135.4935.5334.9435.2635.26359,900
Nov. 12, 202135.4435.4634.7235.1835.18178,200
Nov. 11, 202134.1435.5334.1435.2135.21262,000
Nov. 10, 202134.1135.1633.7033.9533.95436,200
Nov. 09, 202134.3534.9334.1334.5034.50321,600
Nov. 08, 202135.2035.7234.3934.4934.49272,800
Nov. 05, 202134.6435.3934.5935.2735.27274,100
Nov. 04, 202134.1434.7433.9934.2934.29266,700
Nov. 03, 202132.2734.1232.2734.0434.04413,300
Nov. 02, 202131.5132.0731.2432.0332.03221,500
Nov. 01, 202131.9832.2431.2631.6931.69400,800
Oct. 29, 202129.6032.1329.4732.1232.12671,200
Oct. 28, 202130.1533.1828.9629.4429.441,163,800
Oct. 27, 202129.7030.0028.1728.5228.52584,800
Oct. 26, 202129.3829.6729.1329.6029.60377,300
Oct. 25, 202129.1029.8928.9929.4529.45556,600
Oct. 22, 202129.9329.9828.8329.0829.08261,400
Oct. 21, 202130.4230.4229.3429.8629.86415,600
Oct. 20, 202130.7530.7530.1830.5230.52301,400
Oct. 19, 202130.4830.7430.2330.5330.53250,400
Oct. 18, 202130.2530.6329.8330.4030.40329,200
Oct. 15, 202129.6530.6229.5030.1330.13288,100
Oct. 14, 202128.9529.3928.7029.3329.33265,400
Oct. 13, 202128.5028.7528.3528.5528.55281,900
Oct. 12, 202128.7929.2228.4128.4928.49329,700
Oct. 11, 202129.7829.7828.6828.6928.69412,200
Oct. 08, 202130.4130.5829.6529.7329.73297,600
Oct. 07, 202131.0731.2830.3530.4730.47297,900
Oct. 06, 202130.7831.1830.5030.6930.69248,700
Oct. 05, 202131.0031.6230.8831.0931.09351,900
Oct. 04, 202130.1731.3429.9831.0431.04483,700
Oct. 01, 202130.7830.7829.5130.2630.26520,700
Sep. 30, 202132.5332.5330.4330.5130.51601,000
Sep. 29, 202133.0733.4332.4532.5232.52344,500
Sep. 28, 202134.2934.4632.9033.0733.07298,500
Sep. 27, 202134.1334.8733.9534.4534.45364,300
Sep. 24, 202134.1134.1833.2933.9433.94338,200
Sep. 23, 202133.8534.3433.3734.2934.29374,700
Sep. 22, 202132.4633.7832.4033.6333.63421,700
Sep. 21, 202132.6532.6531.9232.2832.28250,200
Sep. 20, 202132.1932.6131.5932.1132.11384,900
Sep. 17, 202132.0633.0531.7932.8832.88483,200
Sep. 16, 202131.0731.9330.9031.8431.84281,800
Sep. 15, 202130.3331.4029.8531.2531.25429,200
Sep. 14, 202131.2731.2730.0830.3330.33472,600
Sep. 13, 202132.7532.7531.3131.3531.35360,700
Sep. 10, 202132.8634.1532.6532.7032.70586,000
Sep. 09, 202132.1532.9031.6632.4832.48863,400
Sep. 08, 202132.2132.7431.9332.1732.17398,200
Sep. 07, 202133.3233.7632.2332.2732.27483,400
Sep. 03, 202132.6833.1332.3433.1333.13298,000
Sep. 02, 202132.2832.8331.5732.5932.59245,200
Sep. 01, 202132.0032.6831.6532.4632.46285,600
Aug. 31, 202132.1932.4531.4231.7631.76425,300
Aug. 30, 202130.7932.4030.2732.3032.30538,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...