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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2022	-	-	-	-	-	-
Jan. 19, 2022	23.41	23.64	22.75	23.19	23.19	586,000
Jan. 18, 2022	23.72	24.28	23.21	23.28	23.28	516,800
Jan. 14, 2022	25.12	25.24	23.50	24.01	24.01	977,900
Jan. 13, 2022	25.10	26.03	24.98	25.40	25.40	585,300
Jan. 12, 2022	24.71	25.16	24.48	24.84	24.84	606,000
Jan. 11, 2022	24.81	25.07	24.38	24.70	24.70	539,600
Jan. 10, 2022	24.09	24.91	23.46	24.87	24.87	938,000
Jan. 07, 2022	24.50	25.08	24.13	24.26	24.26	727,400
Jan. 06, 2022	24.20	25.10	24.13	24.53	24.53	906,600
Jan. 05, 2022	24.37	24.90	24.01	24.14	24.14	1,467,400
Jan. 04, 2022	23.89	24.34	23.60	24.24	24.24	1,066,800
Jan. 03, 2022	23.56	24.12	23.25	23.95	23.95	1,023,300
Dec. 31, 2021	23.69	23.93	23.27	23.37	23.37	569,800
Dec. 30, 2021	23.24	23.99	23.24	23.67	23.67	759,500
Dec. 29, 2021	23.05	23.55	22.78	23.24	23.24	889,300
Dec. 28, 2021	23.44	23.80	22.72	23.01	23.01	801,000
Dec. 27, 2021	22.55	23.64	22.23	23.26	23.26	858,700
Dec. 23, 2021	22.57	22.71	21.88	22.45	22.45	610,200
Dec. 22, 2021	22.70	22.83	22.01	22.26	22.26	902,300
Dec. 21, 2021	22.27	22.83	21.87	22.62	22.62	1,479,700
Dec. 20, 2021	21.28	22.10	20.95	21.96	21.96	1,213,400
Dec. 17, 2021	21.92	22.15	21.28	21.84	21.84	969,900
Dec. 16, 2021	22.69	22.80	21.85	21.99	21.99	1,045,500
Dec. 15, 2021	22.31	22.41	21.44	22.23	22.23	1,165,800
Dec. 14, 2021	22.50	22.57	21.83	22.25	22.25	1,183,000
Dec. 13, 2021	23.51	23.85	22.39	22.69	22.69	1,166,200
Dec. 10, 2021	24.95	24.95	23.35	23.50	23.50	993,300
Dec. 09, 2021	26.22	26.49	24.67	24.72	24.72	690,800
Dec. 08, 2021	27.22	27.27	26.35	26.38	26.38	322,200
Dec. 07, 2021	27.93	28.00	27.16	27.28	27.28	288,700
Dec. 06, 2021	26.58	27.41	25.29	26.92	26.92	476,200
Dec. 03, 2021	26.45	27.18	26.07	26.58	26.58	533,500
Dec. 02, 2021	27.02	27.41	26.18	26.87	26.87	660,600
Dec. 01, 2021	30.33	30.78	27.15	27.16	27.16	703,400
Nov. 30, 2021	31.31	31.82	29.77	29.78	29.78	441,000
Nov. 29, 2021	32.58	32.92	31.49	31.63	31.63	419,100
Nov. 26, 2021	31.16	32.84	30.69	32.51	32.51	419,600
Nov. 24, 2021	31.72	32.17	31.31	31.88	31.88	457,000
Nov. 23, 2021	33.77	33.77	31.91	32.15	32.15	615,200
Nov. 22, 2021	34.08	34.45	33.37	33.97	33.97	594,500
Nov. 19, 2021	33.87	34.18	33.26	33.94	33.94	687,000
Nov. 18, 2021	34.75	34.78	33.83	34.01	34.01	324,900
Nov. 17, 2021	35.09	35.49	34.20	34.46	34.46	351,400
Nov. 16, 2021	35.14	35.49	35.03	35.06	35.06	530,900
Nov. 15, 2021	35.49	35.53	34.94	35.26	35.26	359,900
Nov. 12, 2021	35.44	35.46	34.72	35.18	35.18	178,200
Nov. 11, 2021	34.14	35.53	34.14	35.21	35.21	262,000
Nov. 10, 2021	34.11	35.16	33.70	33.95	33.95	436,200
Nov. 09, 2021	34.35	34.93	34.13	34.50	34.50	321,600
Nov. 08, 2021	35.20	35.72	34.39	34.49	34.49	272,800
Nov. 05, 2021	34.64	35.39	34.59	35.27	35.27	274,100
Nov. 04, 2021	34.14	34.74	33.99	34.29	34.29	266,700
Nov. 03, 2021	32.27	34.12	32.27	34.04	34.04	413,300
Nov. 02, 2021	31.51	32.07	31.24	32.03	32.03	221,500
Nov. 01, 2021	31.98	32.24	31.26	31.69	31.69	400,800
Oct. 29, 2021	29.60	32.13	29.47	32.12	32.12	671,200
Oct. 28, 2021	30.15	33.18	28.96	29.44	29.44	1,163,800
Oct. 27, 2021	29.70	30.00	28.17	28.52	28.52	584,800
Oct. 26, 2021	29.38	29.67	29.13	29.60	29.60	377,300
Oct. 25, 2021	29.10	29.89	28.99	29.45	29.45	556,600
Oct. 22, 2021	29.93	29.98	28.83	29.08	29.08	261,400
Oct. 21, 2021	30.42	30.42	29.34	29.86	29.86	415,600
Oct. 20, 2021	30.75	30.75	30.18	30.52	30.52	301,400
Oct. 19, 2021	30.48	30.74	30.23	30.53	30.53	250,400
Oct. 18, 2021	30.25	30.63	29.83	30.40	30.40	329,200
Oct. 15, 2021	29.65	30.62	29.50	30.13	30.13	288,100
Oct. 14, 2021	28.95	29.39	28.70	29.33	29.33	265,400
Oct. 13, 2021	28.50	28.75	28.35	28.55	28.55	281,900
Oct. 12, 2021	28.79	29.22	28.41	28.49	28.49	329,700
Oct. 11, 2021	29.78	29.78	28.68	28.69	28.69	412,200
Oct. 08, 2021	30.41	30.58	29.65	29.73	29.73	297,600
Oct. 07, 2021	31.07	31.28	30.35	30.47	30.47	297,900
Oct. 06, 2021	30.78	31.18	30.50	30.69	30.69	248,700
Oct. 05, 2021	31.00	31.62	30.88	31.09	31.09	351,900
Oct. 04, 2021	30.17	31.34	29.98	31.04	31.04	483,700
Oct. 01, 2021	30.78	30.78	29.51	30.26	30.26	520,700
Sep. 30, 2021	32.53	32.53	30.43	30.51	30.51	601,000
Sep. 29, 2021	33.07	33.43	32.45	32.52	32.52	344,500
Sep. 28, 2021	34.29	34.46	32.90	33.07	33.07	298,500
Sep. 27, 2021	34.13	34.87	33.95	34.45	34.45	364,300
Sep. 24, 2021	34.11	34.18	33.29	33.94	33.94	338,200
Sep. 23, 2021	33.85	34.34	33.37	34.29	34.29	374,700
Sep. 22, 2021	32.46	33.78	32.40	33.63	33.63	421,700
Sep. 21, 2021	32.65	32.65	31.92	32.28	32.28	250,200
Sep. 20, 2021	32.19	32.61	31.59	32.11	32.11	384,900
Sep. 17, 2021	32.06	33.05	31.79	32.88	32.88	483,200
Sep. 16, 2021	31.07	31.93	30.90	31.84	31.84	281,800
Sep. 15, 2021	30.33	31.40	29.85	31.25	31.25	429,200
Sep. 14, 2021	31.27	31.27	30.08	30.33	30.33	472,600
Sep. 13, 2021	32.75	32.75	31.31	31.35	31.35	360,700
Sep. 10, 2021	32.86	34.15	32.65	32.70	32.70	586,000
Sep. 09, 2021	32.15	32.90	31.66	32.48	32.48	863,400
Sep. 08, 2021	32.21	32.74	31.93	32.17	32.17	398,200
Sep. 07, 2021	33.32	33.76	32.23	32.27	32.27	483,400
Sep. 03, 2021	32.68	33.13	32.34	33.13	33.13	298,000
Sep. 02, 2021	32.28	32.83	31.57	32.59	32.59	245,200
Sep. 01, 2021	32.00	32.68	31.65	32.46	32.46	285,600
Aug. 31, 2021	32.19	32.45	31.42	31.76	31.76	425,300
Aug. 30, 2021	30.79	32.40	30.27	32.30	32.30	538,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,205.16-69.41(-0.33%)

S&P 5004,532.76-44.35(-0.97%)

DOW35,028.65-339.82(-0.96%)

CAD/USD0.8008+0.0013(+0.1682%)

CRUDE OIL86.38-0.58(-0.67%)

BTC-CAD52,342.32+229.47(+0.44%)

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

S&P/TSX
21,205.16
-69.41(-0.33%)

S&P 500
4,532.76
-44.35(-0.97%)

DOW
35,028.65
-339.82(-0.96%)

CAD/USD
0.8008
+0.0013(+0.1682%)

CRUDE OIL
86.38
-0.58(-0.67%)

BTC-CAD
52,342.32
+229.47(+0.44%)