STOCKS SLIDE AFTER FED RAISES RATES BY 25 BASIS POINTS

Powell: Process of disinflation still happening, 2% inflation target remains intact

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.65

+0.06

(+0.57%)

At close: 01:40PM EDT

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	10.59	10.69	10.55	10.65	10.65	111,900
Mar 21, 2023	10.06	10.64	10.06	10.59	10.59	593,400
Mar 20, 2023	9.84	10.02	9.66	9.90	9.90	403,100
Mar 17, 2023	9.43	9.90	9.34	9.85	9.85	814,000
Mar 16, 2023	9.41	9.68	9.20	9.52	9.52	345,800
Mar 15, 2023	9.16	9.51	9.15	9.48	9.48	323,200
Mar 14, 2023	9.71	9.78	9.23	9.36	9.36	354,400
Mar 13, 2023	9.48	9.60	9.21	9.36	9.36	444,000
Mar 10, 2023	9.82	9.86	9.36	9.63	9.63	525,600
Mar 09, 2023	-	-	-	-	-	-
Mar 08, 2023	10.30	10.30	10.01	10.13	10.13	326,700
Mar 07, 2023	10.44	10.55	10.22	10.29	10.29	318,100
Mar 06, 2023	10.72	10.81	10.31	10.40	10.40	533,800
Mar 03, 2023	10.42	10.76	10.33	10.71	10.71	380,600
Mar 02, 2023	9.92	10.33	9.92	10.32	10.32	338,100
Mar 01, 2023	9.88	10.15	9.75	10.05	10.05	483,000
Feb 28, 2023	10.02	10.16	9.86	9.90	9.90	589,500
Feb 27, 2023	10.31	10.31	9.99	10.01	10.01	614,900
Feb 24, 2023	10.23	10.34	9.95	10.14	10.14	713,600
Feb 23, 2023	10.82	10.82	10.29	10.48	10.48	820,900
Feb 22, 2023	10.93	11.02	10.48	10.69	10.69	713,300
Feb 21, 2023	10.56	11.31	10.56	10.91	10.91	973,800
Feb 17, 2023	10.82	10.99	10.30	10.81	10.81	1,626,000
Feb 16, 2023	10.02	11.00	9.94	10.82	10.82	1,039,700
Feb 15, 2023	9.75	10.44	9.64	10.40	10.40	1,104,200
Feb 14, 2023	10.08	10.08	9.43	9.85	9.85	1,244,900
Feb 13, 2023	9.87	10.32	9.65	10.29	10.29	781,100
Feb 10, 2023	9.89	9.96	9.67	9.86	9.86	550,200
Feb 09, 2023	10.95	10.95	9.99	10.02	10.02	702,800
Feb 08, 2023	11.00	11.00	10.44	10.74	10.74	868,200
Feb 07, 2023	11.14	11.30	10.56	11.04	11.04	801,400
Feb 06, 2023	11.12	11.49	10.73	11.23	11.23	1,056,500
Feb 03, 2023	13.29	13.29	10.93	11.24	11.24	1,307,400
Feb 02, 2023	12.17	13.22	11.46	13.12	13.12	2,009,000
Feb 01, 2023	9.93	10.49	9.60	10.22	10.22	678,800
Jan 31, 2023	9.70	10.07	9.64	9.97	9.97	501,300
Jan 30, 2023	10.00	10.04	9.51	9.66	9.66	449,000
Jan 27, 2023	9.74	10.25	9.71	10.13	10.13	485,600
Jan 26, 2023	9.74	9.80	9.57	9.75	9.75	476,200
Jan 25, 2023	9.22	9.62	9.05	9.58	9.58	281,400
Jan 24, 2023	9.29	9.43	9.14	9.39	9.39	291,600
Jan 23, 2023	9.44	9.56	9.18	9.32	9.32	379,800
Jan 20, 2023	9.21	9.48	9.05	9.36	9.36	425,900
Jan 19, 2023	9.23	9.46	9.08	9.10	9.10	571,500
Jan 18, 2023	9.93	10.07	9.26	9.29	9.29	518,300
Jan 17, 2023	10.43	10.43	9.88	9.90	9.90	351,600
Jan 13, 2023	10.13	10.45	10.10	10.43	10.43	310,500
Jan 12, 2023	10.50	10.51	10.17	10.25	10.25	365,200
Jan 11, 2023	10.24	10.47	10.10	10.39	10.39	535,000
Jan 10, 2023	9.82	10.18	9.82	10.15	10.15	523,500
Jan 09, 2023	10.20	10.39	9.62	9.81	9.81	702,100
Jan 06, 2023	9.94	10.23	9.84	10.12	10.12	499,900
Jan 05, 2023	9.58	9.99	9.46	9.84	9.84	369,100
Jan 04, 2023	9.65	9.86	9.60	9.69	9.69	452,900
Jan 03, 2023	9.71	10.00	9.40	9.55	9.55	472,600
Dec 30, 2022	9.33	9.70	9.32	9.56	9.56	406,400
Dec 29, 2022	9.32	9.80	9.32	9.54	9.54	436,000
Dec 28, 2022	9.53	9.66	9.07	9.21	9.21	427,400
Dec 27, 2022	9.61	9.91	9.43	9.54	9.54	538,500
Dec 23, 2022	9.71	9.76	9.32	9.61	9.61	487,500
Dec 22, 2022	9.60	9.77	9.26	9.68	9.68	634,200
Dec 21, 2022	9.18	9.79	9.10	9.71	9.71	836,300
Dec 20, 2022	8.66	9.17	8.61	9.07	9.07	635,000
Dec 19, 2022	8.48	8.72	8.36	8.69	8.69	462,900
Dec 16, 2022	8.45	8.55	8.28	8.51	8.51	530,400
Dec 15, 2022	8.62	8.75	8.48	8.50	8.50	428,900
Dec 14, 2022	8.70	8.88	8.50	8.78	8.78	372,000
Dec 13, 2022	8.76	9.12	8.44	8.69	8.69	567,800
Dec 12, 2022	8.43	8.56	8.27	8.48	8.48	326,800
Dec 09, 2022	8.33	8.66	8.17	8.45	8.45	383,300
Dec 08, 2022	8.45	8.60	8.24	8.47	8.47	348,400
Dec 07, 2022	8.67	8.87	8.36	8.38	8.38	357,100
Dec 06, 2022	9.12	9.14	8.79	8.86	8.86	521,100
Dec 05, 2022	9.23	9.53	9.07	9.11	9.11	596,500
Dec 02, 2022	8.75	9.28	8.74	9.24	9.24	648,100
Dec 01, 2022	8.52	9.11	8.52	8.98	8.98	636,000
Nov 30, 2022	8.16	8.65	7.94	8.46	8.46	672,200
Nov 29, 2022	8.13	8.26	8.02	8.12	8.12	398,200
Nov 28, 2022	8.22	8.35	8.02	8.10	8.10	533,600
Nov 25, 2022	8.41	8.42	8.17	8.28	8.28	216,200
Nov 23, 2022	8.42	8.49	8.32	8.38	8.38	288,400
Nov 22, 2022	8.26	8.57	8.14	8.39	8.39	369,200
Nov 21, 2022	7.86	8.25	7.69	8.21	8.21	685,700
Nov 18, 2022	8.58	8.58	7.90	7.93	7.93	575,000
Nov 17, 2022	8.21	8.54	8.15	8.48	8.48	524,800
Nov 16, 2022	8.83	8.90	8.27	8.36	8.36	721,800
Nov 15, 2022	8.58	9.17	8.58	9.15	9.15	701,900
Nov 14, 2022	9.02	9.23	8.25	8.48	8.48	966,100
Nov 11, 2022	9.06	9.31	8.76	9.17	9.17	664,000
Nov 10, 2022	7.78	9.11	7.78	9.07	9.07	1,219,000
Nov 09, 2022	8.00	8.00	7.49	7.52	7.52	1,207,800
Nov 08, 2022	8.60	8.62	7.91	8.03	8.03	965,000
Nov 07, 2022	8.27	8.68	8.09	8.59	8.59	1,139,700
Nov 04, 2022	8.25	8.61	7.90	8.15	8.15	1,150,300
Nov 03, 2022	7.75	8.64	7.53	8.15	8.15	1,840,400
Nov 02, 2022	7.49	7.64	6.96	6.99	6.99	886,500
Nov 01, 2022	7.41	7.61	7.36	7.48	7.48	513,600
Oct 31, 2022	7.52	7.62	7.14	7.29	7.29	686,600
Oct 28, 2022	7.24	7.68	6.85	7.64	7.64	1,029,400
Oct 27, 2022	7.21	7.35	7.10	7.26	7.26	570,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,683.71+28.79(+0.15%)

S&P 5003,997.51-5.36(-0.13%)

DOW32,470.03-90.57(-0.28%)

CAD/USD0.7282-0.0013(-0.1740%)

CRUDE OIL70.41+0.74(+1.06%)

BTC-CAD37,283.23-1,368.38(-3.54%)

STOCKS SLIDE AFTER FED RAISES RATES BY 25 BASIS POINTS

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

S&P/TSX
19,683.71
+28.79(+0.15%)

S&P 500
3,997.51
-5.36(-0.13%)

DOW
32,470.03
-90.57(-0.28%)

CAD/USD
0.7282
-0.0013(-0.1740%)

CRUDE OIL
70.41
+0.74(+1.06%)

BTC-CAD
37,283.23
-1,368.38(-3.54%)