Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.10-0.15 (-1.46%)
At close: 04:00PM EST
10.10 0.00 (0.00%)
After hours: 08:00PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202410.2510.309.9210.1010.10314,400
Feb 22, 202410.3110.489.9510.2510.25706,600
Feb 21, 202410.3510.5110.2010.3910.39634,000
Feb 20, 20249.6110.459.4810.3910.39655,700
Feb 16, 20249.909.909.659.709.70516,400
Feb 15, 20249.7110.169.6310.0010.00481,900
Feb 14, 20249.299.679.119.659.65411,900
Feb 13, 20249.219.278.879.139.13768,000
Feb 12, 20249.309.789.279.689.68811,600
Feb 09, 20249.309.429.179.259.25743,600
Feb 08, 20249.669.909.299.309.30824,100
Feb 07, 202410.2210.299.689.759.75813,800
Feb 06, 202410.0010.219.9210.1410.14350,000
Feb 05, 202410.1810.3910.0310.0910.09441,400
Feb 02, 202410.1510.619.7110.3910.39755,300
Feb 01, 20249.9710.699.5910.4310.431,478,100
Jan 31, 202410.5510.7510.3210.4010.40654,400
Jan 30, 202410.7210.7410.5010.6710.67456,400
Jan 29, 202410.7310.7610.4710.7610.76301,400
Jan 26, 202410.8610.9310.6510.7210.72372,700
Jan 25, 202410.7410.8210.6010.7610.76246,800
Jan 24, 202411.0311.0610.5910.6010.60280,200
Jan 23, 202411.1511.1910.8310.8810.88261,600
Jan 22, 202410.7211.2210.6911.0511.05429,900
Jan 19, 202410.6910.7810.4110.6510.65439,200
Jan 18, 202410.3510.6310.2310.6110.61301,300
Jan 17, 20249.7610.329.7610.3010.30225,500
Jan 16, 202410.0010.099.739.999.99342,300
Jan 12, 202410.0910.259.9310.0410.04285,700
Jan 11, 202410.1210.239.939.959.95355,000
Jan 10, 202410.1010.2410.0510.1610.16261,400
Jan 09, 202410.1710.2610.0010.1010.10360,500
Jan 08, 202410.0010.399.9510.2910.29429,300
Jan 05, 20249.6410.109.589.989.98599,700
Jan 04, 202410.0610.129.739.759.75440,700
Jan 03, 202410.3810.4410.0610.0810.08413,800
Jan 02, 202410.6610.8110.1910.5110.51572,000
Dec 29, 202311.0011.0710.7210.7810.78341,000
Dec 28, 202311.2011.2211.0411.0411.04272,500
Dec 27, 202311.2711.3811.0711.2011.20429,600
Dec 26, 202310.9311.3910.8911.2911.29375,600
Dec 22, 202310.6411.0310.6110.8410.84307,000
Dec 21, 202310.5110.7110.4910.6410.64331,600
Dec 20, 202310.5210.7110.2310.3210.32412,300
Dec 19, 202310.1610.6510.1610.6110.61407,900
Dec 18, 202310.1810.3610.0110.1310.13393,600
Dec 15, 202310.1710.299.9510.1610.16677,200
Dec 14, 202310.0310.2810.0310.1310.13415,800
Dec 13, 20239.679.909.309.889.88432,500
Dec 12, 20239.659.659.409.619.61232,400
Dec 11, 20239.509.639.349.629.62237,800
Dec 08, 20239.289.549.289.479.47290,300
Dec 07, 20239.209.319.089.319.31268,400
Dec 06, 20239.209.399.159.219.21224,200
Dec 05, 20239.439.438.959.059.05369,000
Dec 04, 20239.279.599.259.519.51414,100
Dec 01, 20238.809.338.679.259.25392,400
Nov 30, 20238.818.878.658.838.83233,400
Nov 29, 20238.698.958.568.828.82191,600
Nov 28, 20238.688.688.408.598.59370,500
Nov 27, 20238.808.878.638.698.69284,600
Nov 24, 20238.598.848.598.808.80118,900
Nov 22, 20238.668.768.498.648.64256,800
Nov 21, 20238.718.718.538.628.62220,200
Nov 20, 20238.698.908.658.728.72321,400
Nov 17, 20238.578.838.578.788.78306,100
Nov 16, 20238.678.758.378.458.45431,200
Nov 15, 20238.738.988.668.688.68459,300
Nov 14, 20238.398.778.358.698.69406,400
Nov 13, 20238.158.157.908.008.00307,600
Nov 10, 20238.328.368.088.178.17291,800
Nov 09, 20238.448.528.228.318.31278,600
Nov 08, 20238.378.438.158.408.40568,000
Nov 07, 20238.528.608.368.408.40441,200
Nov 06, 20238.788.868.348.528.52499,000
Nov 03, 20238.709.008.628.808.80574,100
Nov 02, 20238.708.747.818.648.64825,900
Nov 01, 20237.517.777.217.737.73594,600
Oct 31, 20237.297.547.257.517.51408,000
Oct 30, 20237.147.367.047.317.31310,600
Oct 27, 20237.337.347.057.107.10325,000
Oct 26, 20237.247.387.067.277.27236,700
Oct 25, 20237.217.306.897.267.26298,300
Oct 24, 20237.377.557.187.247.24274,500
Oct 23, 20237.517.567.287.317.31302,200
Oct 20, 20237.497.617.387.577.57449,300
Oct 19, 20237.507.587.397.497.49307,600
Oct 18, 20237.567.667.507.557.55297,100
Oct 17, 20237.217.697.217.597.59783,900
Oct 16, 20237.017.286.897.267.26389,600
Oct 13, 20236.856.916.686.906.90214,200
Oct 12, 20237.037.036.656.856.85375,300
Oct 11, 20237.017.096.977.027.02215,600
Oct 10, 20236.907.146.897.017.01333,800
Oct 09, 20236.766.866.446.836.83440,400
Oct 06, 20236.766.976.676.846.84438,500
Oct 05, 20236.826.866.576.766.76607,600
Oct 04, 20236.937.046.816.876.87345,900
Oct 03, 20237.027.026.816.936.93290,800
Oct 02, 20236.997.126.997.107.10362,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...