STOCKS TRADE MIXED AS INFLATION CONCERNS OUTWEIGH EARNINGS OPTIMISM

U.S. homebuilder sentiment unexpectedly jumps in October: NAHB

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

30.40+0.27 (+0.90%)

As of 2:21PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 18, 2021	30.25	30.63	29.87	30.40	30.40	183,577
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
Aug. 27, 2021	31.64	31.70	30.02	30.46	30.46	729,200
Aug. 26, 2021	27.75	33.29	27.61	32.10	32.10	1,414,700
Aug. 25, 2021	30.58	31.03	30.17	30.78	30.78	541,500
Aug. 24, 2021	29.92	30.59	29.58	30.49	30.49	676,100
Aug. 23, 2021	29.60	30.85	29.60	29.83	29.83	460,400
Aug. 20, 2021	29.30	29.70	28.95	29.30	29.30	495,100
Aug. 19, 2021	29.95	30.57	29.32	29.38	29.38	329,900
Aug. 18, 2021	30.53	31.11	30.27	30.41	30.41	537,700
Aug. 17, 2021	30.88	31.14	29.72	30.38	30.38	509,200
Aug. 16, 2021	31.16	32.07	30.91	31.30	31.30	497,900
Aug. 13, 2021	31.46	31.64	30.94	31.45	31.45	219,300
Aug. 12, 2021	32.11	32.66	31.04	31.43	31.43	271,000
Aug. 11, 2021	31.86	31.95	31.41	31.92	31.92	239,200
Aug. 10, 2021	31.44	32.40	31.37	31.95	31.95	381,100
Aug. 09, 2021	30.17	31.54	30.01	31.17	31.17	738,000
Aug. 06, 2021	31.27	31.33	29.70	29.84	29.84	291,200
Aug. 05, 2021	31.20	31.86	30.90	31.02	31.02	258,300
Aug. 04, 2021	31.16	31.59	30.86	31.02	31.02	243,200
Aug. 03, 2021	31.37	31.69	30.51	31.27	31.27	402,400
Aug. 02, 2021	30.94	32.05	30.64	31.22	31.22	477,500
Jul. 30, 2021	30.51	30.83	29.52	30.50	30.50	584,500
Jul. 29, 2021	31.08	31.73	30.73	30.99	30.99	743,600
Jul. 28, 2021	31.44	32.26	29.97	30.98	30.98	1,052,800
Jul. 27, 2021	31.69	32.18	31.35	31.67	31.67	541,600
Jul. 26, 2021	31.45	32.60	31.37	32.05	32.05	563,000
Jul. 23, 2021	31.35	31.47	30.52	31.36	31.36	381,200
Jul. 22, 2021	31.07	31.14	30.40	31.03	31.03	262,700
Jul. 21, 2021	30.41	31.49	30.41	31.15	31.15	291,400
Jul. 20, 2021	29.02	30.48	28.33	30.13	30.13	457,200
Jul. 19, 2021	28.19	29.41	28.19	28.99	28.99	459,800
Jul. 16, 2021	29.45	29.67	28.20	28.94	28.94	687,100
Jul. 15, 2021	30.48	30.75	28.80	29.13	29.13	869,600
Jul. 14, 2021	32.22	32.76	30.41	30.54	30.54	481,000
Jul. 13, 2021	32.57	32.91	31.55	31.89	31.89	403,700
Jul. 12, 2021	32.98	33.53	32.50	32.85	32.85	447,700
Jul. 09, 2021	32.42	33.35	32.28	32.95	32.95	391,200
Jul. 08, 2021	31.82	33.02	31.24	32.07	32.07	296,900
Jul. 07, 2021	33.09	33.52	32.36	32.76	32.76	338,000
Jul. 06, 2021	33.10	33.49	32.60	33.13	33.13	313,300
Jul. 02, 2021	33.82	33.91	32.39	33.18	33.18	389,400
Jul. 01, 2021	32.21	34.23	31.93	33.98	33.98	539,100
Jun. 30, 2021	33.69	33.74	31.80	31.87	31.87	915,400
Jun. 29, 2021	34.28	34.44	33.59	33.91	33.91	274,500
Jun. 28, 2021	34.06	34.72	33.81	34.26	34.26	301,900
Jun. 25, 2021	34.62	34.95	33.61	33.68	33.68	564,500
Jun. 24, 2021	33.83	34.70	33.70	34.55	34.55	407,900
Jun. 23, 2021	34.08	34.45	33.69	33.86	33.86	453,300
Jun. 22, 2021	34.91	35.01	33.94	34.04	34.04	481,100
Jun. 21, 2021	35.41	35.67	34.95	35.19	35.19	316,900
Jun. 18, 2021	35.15	35.45	34.67	35.08	35.08	479,500
Jun. 17, 2021	36.57	36.84	35.29	35.83	35.83	429,900
Jun. 16, 2021	36.75	37.34	36.31	36.82	36.82	484,800
Jun. 15, 2021	37.39	37.39	36.18	36.71	36.71	497,700
Jun. 14, 2021	38.06	38.66	36.88	37.21	37.21	480,800
Jun. 11, 2021	37.84	38.06	37.10	37.97	37.97	483,000
Jun. 10, 2021	37.60	38.15	37.07	37.79	37.79	547,600
Jun. 09, 2021	37.76	38.49	37.29	37.46	37.46	1,102,200
Jun. 08, 2021	35.83	38.05	35.57	37.84	37.84	1,281,000
Jun. 07, 2021	32.55	35.48	32.55	35.32	35.32	1,042,300
Jun. 04, 2021	31.70	33.01	31.60	32.54	32.54	589,900
Jun. 03, 2021	32.79	32.79	31.51	31.59	31.59	459,400
Jun. 02, 2021	31.62	33.05	31.39	32.94	32.94	660,900
Jun. 01, 2021	30.97	31.65	30.84	31.37	31.37	569,800
May 28, 2021	32.00	32.49	30.45	30.47	30.47	1,421,700
May 27, 2021	31.75	32.35	31.24	31.99	31.99	482,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,961.30+33.20(+0.16%)

S&P 5004,480.00+8.63(+0.19%)

DOW35,225.89-68.87(-0.20%)

CAD/USD0.8077-0.0008(-0.1026%)

BTC-CAD76,644.77+764.66(+1.01%)

CMC Crypto 2001,441.57-10.07(-0.69%)

STOCKS TRADE MIXED AS INFLATION CONCERNS OUTWEIGH EARNINGS OPTIMISM

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

S&P/TSX
20,961.30
+33.20(+0.16%)

S&P 500
4,480.00
+8.63(+0.19%)

DOW
35,225.89
-68.87(-0.20%)

CAD/USD
0.8077
-0.0008(-0.1026%)

BTC-CAD
76,644.77
+764.66(+1.01%)

CMC Crypto 200
1,441.57
-10.07(-0.69%)