Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.24+0.50 (+1.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 16, 202125.8226.4225.5526.2426.24359,100
Apr. 15, 202126.0326.0325.3225.7425.74467,500
Apr. 14, 202125.8126.4025.5525.7725.77491,000
Apr. 13, 202126.1826.6125.6925.8125.81662,600
Apr. 12, 202126.2626.7825.3326.0926.09792,000
Apr. 09, 202126.5026.5025.8026.2426.24603,600
Apr. 08, 202127.1327.3426.2426.5926.591,141,700
Apr. 07, 202127.7027.8426.9927.0727.07410,800
Apr. 06, 202128.4928.8527.5827.8427.84532,500
Apr. 05, 202127.9028.5627.4828.4928.49617,800
Apr. 01, 202127.9728.0527.1127.7127.71611,400
Mar. 31, 202126.1627.6925.5527.6127.611,757,200
Mar. 30, 202125.1526.0524.9025.9825.98555,900
Mar. 29, 202126.1026.5025.1625.4225.42788,300
Mar. 26, 202126.4426.7625.4026.1826.18534,600
Mar. 25, 202125.4026.3924.7526.1426.14684,000
Mar. 24, 202127.4427.5125.6525.6725.67743,000
Mar. 23, 202128.8329.0027.0727.0827.08885,600
Mar. 22, 202129.6930.1228.9829.1329.13467,900
Mar. 19, 202129.3230.2729.3229.3629.36657,200
Mar. 18, 202130.8631.3429.0629.3229.32625,200
Mar. 17, 202130.3831.2028.8231.0831.08681,700
Mar. 16, 202130.6231.3329.9530.7030.70503,000
Mar. 15, 202129.3230.7729.1230.5930.59500,200
Mar. 12, 202129.5329.7728.8929.3629.36682,200
Mar. 11, 202129.4430.0129.1829.6229.62720,200
Mar. 10, 202128.2629.2128.1028.9028.90593,700
Mar. 09, 202128.0428.5827.7227.7427.74578,600
Mar. 08, 202127.3028.4226.9727.3227.32769,200
Mar. 05, 202125.6127.5025.1127.3027.301,595,200
Mar. 04, 202126.2826.5923.8325.3825.381,186,000
Mar. 03, 202128.2728.7026.2026.3226.321,363,400
Mar. 02, 202128.5528.8327.7527.9027.90682,300
Mar. 01, 202128.8229.1028.1428.5328.53607,400
Feb. 26, 202128.5228.8027.6628.2828.281,055,200
Feb. 25, 202131.0331.2927.5827.9027.901,278,100
Feb. 24, 202131.1531.4930.2730.9630.96597,500
Feb. 23, 202131.1031.9229.4731.5231.521,008,700
Feb. 22, 202131.4032.4030.7931.6431.64873,500
Feb. 19, 202131.8432.0431.3531.5931.591,055,900
Feb. 18, 202131.0231.5530.1631.3831.38611,500
Feb. 17, 202131.1031.3730.6031.2431.241,071,700
Feb. 16, 202131.9932.2029.8831.3031.301,700,400
Feb. 12, 202131.5032.2831.0531.7731.77882,300
Feb. 11, 202132.3132.7830.8131.7331.73706,600
Feb. 10, 202134.3134.6431.3732.0832.081,071,400
Feb. 09, 202134.1935.5033.1133.3633.361,013,600
Feb. 08, 202132.1234.5532.0834.3234.321,313,700
Feb. 05, 202130.1831.6930.1831.6931.691,087,500
Feb. 04, 202131.5031.6829.8330.3730.371,012,900
Feb. 03, 202129.0831.3729.0831.0831.081,276,800
Feb. 02, 202131.9731.9728.7128.7428.741,654,900
Feb. 01, 202131.0731.7529.8131.3531.351,350,300
Jan. 29, 202132.1332.6829.7930.7330.732,343,500
Jan. 28, 202139.6139.6131.5532.1332.133,160,700
Jan. 27, 202136.7037.3935.1736.3536.352,664,800
Jan. 26, 202133.6137.4433.2737.1037.102,887,400
Jan. 25, 202132.5034.2432.0233.2633.261,218,500
Jan. 22, 202131.6932.0930.2031.6731.671,008,700
Jan. 21, 202132.1733.0031.4631.8031.80801,100
Jan. 20, 202130.5932.0430.5931.8631.86725,900
Jan. 19, 202129.7130.7329.3230.4330.43749,600
Jan. 15, 202129.7230.0729.2029.5029.50680,000
Jan. 14, 202128.5830.1328.5029.9729.97931,600
Jan. 13, 202129.0129.1728.3028.5428.54531,300
Jan. 12, 202128.8229.5027.9629.1929.19756,700
Jan. 11, 202127.0028.7026.5428.5628.561,048,400
Jan. 08, 202127.4827.9226.8827.1627.16507,800
Jan. 07, 202127.5827.9926.9527.3127.31597,300
Jan. 06, 202127.5328.3026.6727.1727.17747,100
Jan. 05, 202127.0628.0027.0027.5427.54826,000
Jan. 04, 202126.1627.4026.0027.1327.13856,400
Dec. 31, 202026.7426.8525.7526.0026.00723,200
Dec. 30, 202026.3026.9026.2126.5726.57423,000
Dec. 29, 202027.4227.6025.3026.3226.32670,400
Dec. 28, 202026.4227.3526.1527.2127.21809,100
Dec. 24, 202025.7526.4425.6326.0426.04365,900
Dec. 23, 202025.9726.1625.1825.6525.65488,200
Dec. 22, 202026.0826.8626.0026.0426.04583,500
Dec. 21, 202026.3026.6625.5025.9325.93968,200
Dec. 18, 202025.9526.3025.2426.2126.21875,200
Dec. 17, 202024.8226.1424.6826.0526.051,004,900
Dec. 16, 202024.4324.7824.2524.6524.65552,700
Dec. 15, 202023.7024.2123.4124.1724.17739,600
Dec. 14, 202022.9323.8322.7923.4823.48906,500
Dec. 11, 202022.8223.3022.3722.5822.58726,900
Dec. 10, 202022.3023.1522.1322.7922.79587,400
Dec. 09, 202023.3323.6422.4322.7422.74790,000
Dec. 08, 202023.1023.7423.1023.5023.50383,100
Dec. 07, 202023.0223.7222.8723.2823.28654,400
Dec. 04, 202023.2223.2922.4123.0323.03772,200
Dec. 03, 202022.8223.5022.7323.2823.28447,400
Dec. 02, 202023.1923.4422.6922.8322.83704,900
Dec. 01, 202023.6524.2523.0523.4523.45933,500
Nov. 30, 202025.1725.3423.2823.4423.441,022,700
Nov. 27, 202023.9625.1923.8224.9724.97428,200
Nov. 25, 202023.5423.9323.2023.6523.65591,900
Nov. 24, 202023.2723.5122.6623.3523.35532,000
Nov. 23, 202022.7023.4522.3523.1423.14698,900
Nov. 20, 202023.5223.7322.3722.4322.43800,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...