Canada Markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.67-0.13 (-0.41%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202131.6932.0930.2031.6731.67985,100
Jan. 21, 202132.1733.0031.4631.8031.80801,100
Jan. 20, 202130.5932.0430.5931.8631.86725,900
Jan. 19, 202129.7130.7329.3230.4330.43749,600
Jan. 15, 202129.7230.0729.2029.5029.50680,000
Jan. 14, 202128.5830.1328.5029.9729.97931,600
Jan. 13, 202129.0129.1728.3028.5428.54531,300
Jan. 12, 202128.8229.5027.9629.1929.19756,700
Jan. 11, 202127.0028.7026.5428.5628.561,048,400
Jan. 08, 202127.4827.9226.8827.1627.16507,800
Jan. 07, 202127.5827.9926.9527.3127.31597,300
Jan. 06, 202127.5328.3026.6727.1727.17747,100
Jan. 05, 202127.0628.0027.0027.5427.54826,000
Jan. 04, 202126.1627.4026.0027.1327.13856,400
Dec. 31, 202026.7426.8525.7526.0026.00722,700
Dec. 30, 202026.3026.9026.2126.5726.57423,000
Dec. 29, 202027.4227.6025.3026.3226.32670,400
Dec. 28, 202026.4227.3526.1527.2127.21809,100
Dec. 24, 202025.7526.4425.6326.0426.04365,900
Dec. 23, 202025.9726.1625.1825.6525.65488,200
Dec. 22, 202026.0826.8626.0026.0426.04583,500
Dec. 21, 202026.3026.6625.5025.9325.93968,200
Dec. 18, 202025.9526.3025.2426.2126.21875,200
Dec. 17, 202024.8226.1424.6826.0526.051,004,900
Dec. 16, 202024.4324.7824.2524.6524.65552,700
Dec. 15, 202023.7024.2123.4124.1724.17739,600
Dec. 14, 202022.9323.8322.7923.4823.48906,500
Dec. 11, 202022.8223.3022.3722.5822.58726,900
Dec. 10, 202022.3023.1522.1322.7922.79587,400
Dec. 09, 202023.3323.6422.4322.7422.74790,000
Dec. 08, 202023.1023.7423.1023.5023.50383,100
Dec. 07, 202023.0223.7222.8723.2823.28654,400
Dec. 04, 202023.2223.2922.4123.0323.03772,200
Dec. 03, 202022.8223.5022.7323.2823.28447,400
Dec. 02, 202023.1923.4422.6922.8322.83704,900
Dec. 01, 202023.6524.2523.0523.4523.45933,500
Nov. 30, 202025.1725.3423.2823.4423.441,022,700
Nov. 27, 202023.9625.1923.8224.9724.97428,200
Nov. 25, 202023.5423.9323.2023.6523.65591,900
Nov. 24, 202023.2723.5122.6623.3523.35532,000
Nov. 23, 202022.7023.4522.3523.1423.14698,900
Nov. 20, 202023.5223.7322.3722.4322.43800,600
Nov. 19, 202022.4023.6122.2323.5723.571,099,600
Nov. 18, 202022.2922.7422.1822.3022.30831,300
Nov. 17, 202022.3622.8321.5322.2622.261,818,200
Nov. 16, 202021.5722.6421.2022.2922.292,073,900
Nov. 13, 202020.8822.0520.7021.7221.721,240,300
Nov. 12, 202020.6321.0920.0720.7420.741,017,800
Nov. 11, 202019.7120.7919.7120.7020.701,233,300
Nov. 10, 202019.3519.7618.5219.5419.541,572,000
Nov. 09, 202021.1521.5519.2819.3019.301,515,000
Nov. 06, 202021.2721.3620.8921.1521.15602,900
Nov. 05, 202021.0521.4520.7721.2521.251,297,600
Nov. 04, 202021.2821.8820.4520.7320.73738,300
Nov. 03, 202020.8321.1420.3620.8720.87842,500
Nov. 02, 202020.1420.8319.9520.6420.641,467,500
Oct. 30, 202020.7921.0219.7619.8319.831,902,600
Oct. 29, 202024.1224.4620.2521.3721.373,504,900
Oct. 28, 202025.3225.6024.6525.2225.221,474,200
Oct. 27, 202025.5826.2225.4525.8325.83547,000
Oct. 26, 202025.4226.0125.0025.3825.38843,500
Oct. 23, 202025.0926.4924.8725.3525.351,273,400
Oct. 22, 202024.4325.1924.0524.9724.971,080,800
Oct. 21, 202025.8826.3524.4324.5124.51972,700
Oct. 20, 202028.1928.2125.7225.8025.801,437,500
Oct. 19, 202029.1729.6628.1228.2128.211,204,700
Oct. 16, 202029.4329.8428.6229.0029.00677,600
Oct. 15, 202028.0829.3127.9229.3029.30466,600
Oct. 14, 202029.5929.5928.0728.5728.57631,500
Oct. 13, 202028.6429.3927.6429.2929.29724,900
Oct. 12, 202027.5928.8827.3128.6328.63897,000
Oct. 09, 202026.5227.3426.3527.2927.29722,400
Oct. 08, 202026.6526.9526.0726.2626.26399,900
Oct. 07, 202026.2726.6825.9226.5726.57649,200
Oct. 06, 202027.0827.1225.5525.8925.89673,900
Oct. 05, 202026.4227.4426.2126.9926.99594,600
Oct. 02, 202025.1526.3724.9326.2426.24522,400
Oct. 01, 202024.9925.6024.4325.5425.54485,400
Sep. 30, 202025.2425.5524.7524.9424.94678,800
Sep. 29, 202025.6225.9124.8325.1625.16631,300
Sep. 28, 202025.3725.8124.7325.6425.64623,300
Sep. 25, 202024.1425.2523.9125.0125.01660,400
Sep. 24, 202024.1724.7223.5524.1524.15523,500
Sep. 23, 202024.2825.2123.8924.4224.421,358,000
Sep. 22, 202023.7624.4523.4524.4024.40662,900
Sep. 21, 202022.7023.6122.2623.5423.54562,700
Sep. 18, 202023.0123.5722.5623.0423.04749,700
Sep. 17, 202022.2323.1222.0922.8722.87752,800
Sep. 16, 202023.2523.7122.6422.7422.74653,700
Sep. 15, 202023.6223.9723.0823.1723.17929,300
Sep. 14, 202023.7023.8022.7723.3323.33732,500
Sep. 11, 202023.6624.3723.2723.3523.35951,800
Sep. 10, 202024.4725.3123.4623.5323.53677,800
Sep. 09, 202024.4124.9924.1924.5424.541,100,700
Sep. 08, 202026.4126.4124.0624.1624.16792,700
Sep. 04, 202027.9128.0025.3825.9725.97995,500
Sep. 03, 202030.9331.0827.5327.9127.911,266,600
Sep. 02, 202032.5232.7831.2431.4631.46770,100
Sep. 01, 202029.9332.3629.3832.0732.071,415,400
Aug. 31, 202030.4730.4929.5929.9329.93618,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...