Canada Markets open in 8 hrs 52 mins

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.11-0.13 (-1.41%)
At close: 04:00PM EST
8.94 -0.17 (-1.87%)
After hours: 05:57PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022------
Dec 05, 20229.239.539.079.119.11596,500
Dec 02, 20228.759.288.749.249.24648,100
Dec 01, 20228.529.118.528.988.98636,000
Nov 30, 20228.168.657.948.468.46672,200
Nov 29, 20228.138.268.028.128.12398,200
Nov 28, 20228.228.358.028.108.10533,600
Nov 25, 20228.418.428.178.288.28216,200
Nov 23, 20228.428.498.328.388.38288,400
Nov 22, 20228.268.578.148.398.39369,200
Nov 21, 20227.868.257.698.218.21685,700
Nov 18, 20228.588.587.907.937.93575,000
Nov 17, 20228.218.548.158.488.48524,800
Nov 16, 20228.838.908.278.368.36721,800
Nov 15, 20228.589.178.589.159.15701,900
Nov 14, 20229.029.238.258.488.48966,100
Nov 11, 20229.069.318.769.179.17664,000
Nov 10, 20227.789.117.789.079.071,219,000
Nov 09, 20228.008.007.497.527.521,207,800
Nov 08, 20228.608.627.918.038.03965,000
Nov 07, 20228.278.688.098.598.591,139,700
Nov 04, 20228.258.617.908.158.151,150,300
Nov 03, 20227.758.647.538.158.151,840,400
Nov 02, 20227.497.646.966.996.99886,500
Nov 01, 20227.417.617.367.487.48513,600
Oct 31, 20227.527.627.147.297.29686,600
Oct 28, 20227.247.686.857.647.641,029,400
Oct 27, 20227.217.357.107.267.26570,800
Oct 26, 20227.327.367.077.137.13724,600
Oct 25, 20226.807.376.787.357.35730,300
Oct 24, 20226.406.836.236.796.791,156,200
Oct 21, 20226.446.456.166.386.38478,800
Oct 20, 20226.246.576.216.416.41587,400
Oct 19, 20226.316.346.036.226.22661,300
Oct 18, 20226.386.686.336.396.39585,800
Oct 17, 20226.386.476.206.256.25477,100
Oct 14, 20226.356.356.146.216.21440,100
Oct 13, 20226.406.406.126.266.26690,700
Oct 12, 20226.456.616.216.426.42765,300
Oct 11, 20226.186.796.156.446.44868,200
Oct 10, 20225.866.275.826.236.23697,400
Oct 07, 20226.096.105.825.905.90796,300
Oct 06, 20226.306.426.046.176.17648,800
Oct 05, 20226.286.686.206.316.31662,000
Oct 04, 20226.576.766.376.426.42955,400
Oct 03, 20226.546.646.326.406.40890,800
Sept 30, 20226.396.656.256.496.491,049,800
Sept 29, 20226.106.496.096.476.47969,600
Sept 28, 20225.986.305.976.276.271,035,600
Sept 27, 20226.326.455.925.985.98884,300
Sept 26, 20226.086.416.086.236.231,207,600
Sept 23, 20226.186.366.016.156.15716,900
Sept 22, 20226.006.375.836.236.231,173,100
Sept 21, 20226.346.365.975.985.98734,000
Sept 20, 20226.506.786.236.316.311,260,700
Sept 19, 20226.116.546.026.466.461,524,500
Sept 16, 20226.136.206.006.106.10969,000
Sept 15, 20226.196.686.196.266.261,132,700
Sept 14, 20226.316.365.956.206.201,066,400
Sept 13, 20226.576.646.246.336.331,322,600
Sept 12, 20226.876.946.696.786.78793,900
Sept 09, 20226.846.866.596.836.83801,700
Sept 08, 20226.666.836.486.816.81929,500
Sept 07, 20226.726.876.476.816.811,021,600
Sept 06, 20227.367.406.646.736.731,498,500
Sept 02, 20227.807.877.287.417.411,120,900
Sept 01, 20228.168.877.627.757.751,498,500
Aug 31, 20229.249.308.438.688.68904,400
Aug 30, 20229.129.359.099.219.21693,800
Aug 29, 20228.809.228.718.978.97674,600
Aug 26, 20229.419.658.908.948.94734,400
Aug 25, 20229.029.369.019.329.32649,000
Aug 24, 20229.099.318.948.968.96472,800
Aug 23, 20229.109.289.089.109.10283,800
Aug 22, 20229.419.449.029.109.10712,900
Aug 19, 20229.559.629.269.609.60631,000
Aug 18, 20229.739.769.409.749.74490,300
Aug 17, 20229.8810.039.779.869.86496,800
Aug 16, 20229.6610.199.5110.0510.05890,500
Aug 15, 202210.4210.429.469.649.641,573,300
Aug 12, 202210.6210.6810.3710.4010.40457,100
Aug 11, 202210.7011.1010.4910.5210.52332,000
Aug 10, 202210.5110.7210.3810.6210.62214,700
Aug 09, 202211.1111.1810.0610.2410.24393,200
Aug 08, 202210.6911.4310.6911.1811.18486,500
Aug 05, 202210.6310.6610.3610.5510.55264,500
Aug 04, 202210.9510.9810.6410.7310.73245,700
Aug 03, 202210.5110.9510.4510.9310.93330,800
Aug 02, 202210.4010.4710.2310.3210.32281,800
Aug 01, 20229.9510.619.9010.5310.53363,200
Jul 29, 202210.0610.489.919.979.97404,500
Jul 28, 20229.8510.109.6310.0310.03292,700
Jul 27, 20229.8410.119.729.859.85426,600
Jul 26, 202210.0810.089.719.759.75413,200
Jul 25, 202210.6510.7210.2310.3210.32317,600
Jul 22, 202210.6810.8010.4710.6310.63264,100
Jul 21, 202210.7210.7910.5210.7210.72226,200
Jul 20, 202210.6810.9910.6210.8210.82234,400
Jul 19, 202210.4010.6810.3210.6510.65323,300
Jul 18, 202210.4010.4910.1110.2210.22413,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...