Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.59+0.08 (+0.84%)
At close: 04:00PM EDT
9.30 -0.29 (-3.02%)
After hours: 04:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20229.5610.029.359.599.59617,500
Jun 30, 20229.809.989.459.519.511,264,300
Jun 29, 202210.2410.249.719.969.96746,600
Jun 28, 202210.5410.7510.2910.3110.31487,300
Jun 27, 202211.0611.1710.4910.5610.56553,900
Jun 24, 202210.8311.0310.7510.9810.981,100,100
Jun 23, 202210.3610.7610.3610.7210.72650,400
Jun 22, 202210.0510.4510.0510.2610.26749,500
Jun 21, 202210.4010.7610.0910.3110.311,025,800
Jun 17, 20229.5610.149.5610.0710.072,621,100
Jun 16, 20229.329.519.129.379.371,179,800
Jun 15, 20229.379.989.279.709.70707,800
Jun 14, 20229.259.389.039.199.19610,400
Jun 13, 20229.119.298.819.229.22983,800
Jun 10, 20229.7810.039.349.409.40702,400
Jun 09, 202210.0010.159.9010.0810.08575,700
Jun 08, 202210.0110.199.9110.0810.08571,700
Jun 07, 20229.7710.079.6010.0410.04523,000
Jun 06, 202210.2110.389.9910.0010.00585,300
Jun 03, 202210.0010.079.7610.0310.03690,400
Jun 02, 20229.4910.029.4210.0110.01779,600
Jun 01, 20229.909.959.279.479.47706,300
May 31, 20229.729.949.579.769.76939,400
May 27, 20229.7910.029.469.769.76527,500
May 26, 20229.7110.349.659.749.74772,900
May 25, 20228.929.648.849.559.55935,900
May 24, 20229.189.188.878.978.97966,300
May 23, 20229.669.769.309.419.41962,100
May 20, 202210.0310.199.239.629.621,174,300
May 19, 20229.9610.209.829.899.89955,200
May 18, 202210.4910.559.9010.0810.08870,200
May 17, 202210.8010.9710.3210.8010.80523,000
May 16, 202210.8010.8010.3810.5610.56769,000
May 13, 202210.6710.9710.4010.8910.89939,700
May 12, 20229.6910.589.6410.4410.44824,100
May 11, 202210.1710.789.769.819.811,437,500
May 10, 202210.9811.2010.1810.2510.251,133,600
May 09, 202211.1611.5510.8010.8410.84999,700
May 06, 202211.4811.8710.9811.5811.58941,300
May 05, 202211.4511.5410.9011.4911.491,198,900
May 04, 202211.0911.7410.6711.7111.711,251,000
May 03, 202210.6111.3710.5111.1311.131,253,600
May 02, 202210.2010.6310.0710.6210.621,396,500
Apr 29, 202210.2210.7310.0610.2010.201,876,800
Apr 28, 20229.1810.749.1310.3710.373,765,600
Apr 27, 202212.3912.5412.0212.2312.23835,700
Apr 26, 202212.8713.0012.1412.3112.31692,200
Apr 25, 202212.7013.1412.5813.0013.00515,400
Apr 22, 202213.4013.6312.6712.8412.84710,600
Apr 21, 202214.0714.1613.3113.4913.49595,900
Apr 20, 202214.8214.8213.7413.7913.79606,400
Apr 19, 202213.8414.9313.8414.7514.75935,300
Apr 18, 202213.4114.2513.1514.0814.08766,100
Apr 14, 202213.6413.9913.3213.4013.40407,000
Apr 13, 202213.3013.7213.1613.6213.62361,300
Apr 12, 202213.9314.1713.3413.3813.38597,700
Apr 11, 202212.8513.8612.8513.5813.58677,900
Apr 08, 202212.7513.4312.7113.0013.00838,700
Apr 07, 202212.6912.8612.3012.7712.77548,800
Apr 06, 202212.7712.9412.4112.7412.74717,600
Apr 05, 202213.2913.4812.7512.8612.86533,600
Apr 04, 202213.0613.3912.9513.2513.25859,700
Apr 01, 202212.8113.2012.8012.9812.98642,400
Mar 31, 202213.2213.2212.7512.7612.76714,900
Mar 30, 202213.8514.0313.1113.1613.16590,300
Mar 29, 202213.5014.2413.4914.0014.00889,000
Mar 28, 202213.5013.5713.0013.3513.35572,300
Mar 25, 202213.5613.6913.2213.5013.50579,000
Mar 24, 202213.5413.5812.9613.4913.49659,200
Mar 23, 202213.9314.0413.3313.4413.44478,100
Mar 22, 202213.9814.3713.8314.1114.11642,700
Mar 21, 202214.4214.5413.7113.8013.80670,700
Mar 18, 202214.3614.7514.2314.5414.541,226,700
Mar 17, 202213.7014.4813.4914.4714.47993,700
Mar 16, 202213.5414.2913.4214.2514.25947,900
Mar 15, 202213.2313.6612.7613.1313.13912,800
Mar 14, 202213.4313.5612.5413.1213.121,046,000
Mar 11, 202214.2614.3113.2513.4313.43613,300
Mar 10, 202214.2214.3213.5614.2114.21735,200
Mar 09, 202214.5714.9614.4114.4514.45662,600
Mar 08, 202213.3414.8213.2314.2914.29791,600
Mar 07, 202214.2914.5713.3513.3713.37911,300
Mar 04, 202214.6915.0514.1514.2714.27653,800
Mar 03, 202215.4915.4914.7114.8714.87655,400
Mar 02, 202214.9715.6914.6515.4115.41642,700
Mar 01, 202215.3615.4414.7514.9114.91707,700
Feb 28, 202215.0415.5114.9515.4815.481,146,100
Feb 25, 202214.8715.2514.5615.1515.15744,600
Feb 24, 202213.2615.0213.1614.8914.89926,000
Feb 23, 202214.9915.1213.8613.9113.91658,300
Feb 22, 202215.4315.6014.7814.8614.861,010,700
Feb 18, 202215.4615.8015.3015.6115.61954,300
Feb 17, 202215.7115.9615.2515.4815.48676,500
Feb 16, 202216.0516.1915.4815.8015.80887,500
Feb 15, 202215.6716.2915.5616.2216.22913,700
Feb 14, 202215.3715.8815.3515.5915.59656,900
Feb 11, 202215.2215.7815.2215.4815.481,063,100
Feb 10, 202215.8516.1715.1115.2115.211,192,800
Feb 09, 202216.4916.5715.8116.1616.16748,000
Feb 08, 202215.7716.5015.7016.1816.18791,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...