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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

26.24+0.50 (+1.94%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 16, 2021	25.82	26.42	25.55	26.24	26.24	359,100
Apr. 15, 2021	26.03	26.03	25.32	25.74	25.74	467,500
Apr. 14, 2021	25.81	26.40	25.55	25.77	25.77	491,000
Apr. 13, 2021	26.18	26.61	25.69	25.81	25.81	662,600
Apr. 12, 2021	26.26	26.78	25.33	26.09	26.09	792,000
Apr. 09, 2021	26.50	26.50	25.80	26.24	26.24	603,600
Apr. 08, 2021	27.13	27.34	26.24	26.59	26.59	1,141,700
Apr. 07, 2021	27.70	27.84	26.99	27.07	27.07	410,800
Apr. 06, 2021	28.49	28.85	27.58	27.84	27.84	532,500
Apr. 05, 2021	27.90	28.56	27.48	28.49	28.49	617,800
Apr. 01, 2021	27.97	28.05	27.11	27.71	27.71	611,400
Mar. 31, 2021	26.16	27.69	25.55	27.61	27.61	1,757,200
Mar. 30, 2021	25.15	26.05	24.90	25.98	25.98	555,900
Mar. 29, 2021	26.10	26.50	25.16	25.42	25.42	788,300
Mar. 26, 2021	26.44	26.76	25.40	26.18	26.18	534,600
Mar. 25, 2021	25.40	26.39	24.75	26.14	26.14	684,000
Mar. 24, 2021	27.44	27.51	25.65	25.67	25.67	743,000
Mar. 23, 2021	28.83	29.00	27.07	27.08	27.08	885,600
Mar. 22, 2021	29.69	30.12	28.98	29.13	29.13	467,900
Mar. 19, 2021	29.32	30.27	29.32	29.36	29.36	657,200
Mar. 18, 2021	30.86	31.34	29.06	29.32	29.32	625,200
Mar. 17, 2021	30.38	31.20	28.82	31.08	31.08	681,700
Mar. 16, 2021	30.62	31.33	29.95	30.70	30.70	503,000
Mar. 15, 2021	29.32	30.77	29.12	30.59	30.59	500,200
Mar. 12, 2021	29.53	29.77	28.89	29.36	29.36	682,200
Mar. 11, 2021	29.44	30.01	29.18	29.62	29.62	720,200
Mar. 10, 2021	28.26	29.21	28.10	28.90	28.90	593,700
Mar. 09, 2021	28.04	28.58	27.72	27.74	27.74	578,600
Mar. 08, 2021	27.30	28.42	26.97	27.32	27.32	769,200
Mar. 05, 2021	25.61	27.50	25.11	27.30	27.30	1,595,200
Mar. 04, 2021	26.28	26.59	23.83	25.38	25.38	1,186,000
Mar. 03, 2021	28.27	28.70	26.20	26.32	26.32	1,363,400
Mar. 02, 2021	28.55	28.83	27.75	27.90	27.90	682,300
Mar. 01, 2021	28.82	29.10	28.14	28.53	28.53	607,400
Feb. 26, 2021	28.52	28.80	27.66	28.28	28.28	1,055,200
Feb. 25, 2021	31.03	31.29	27.58	27.90	27.90	1,278,100
Feb. 24, 2021	31.15	31.49	30.27	30.96	30.96	597,500
Feb. 23, 2021	31.10	31.92	29.47	31.52	31.52	1,008,700
Feb. 22, 2021	31.40	32.40	30.79	31.64	31.64	873,500
Feb. 19, 2021	31.84	32.04	31.35	31.59	31.59	1,055,900
Feb. 18, 2021	31.02	31.55	30.16	31.38	31.38	611,500
Feb. 17, 2021	31.10	31.37	30.60	31.24	31.24	1,071,700
Feb. 16, 2021	31.99	32.20	29.88	31.30	31.30	1,700,400
Feb. 12, 2021	31.50	32.28	31.05	31.77	31.77	882,300
Feb. 11, 2021	32.31	32.78	30.81	31.73	31.73	706,600
Feb. 10, 2021	34.31	34.64	31.37	32.08	32.08	1,071,400
Feb. 09, 2021	34.19	35.50	33.11	33.36	33.36	1,013,600
Feb. 08, 2021	32.12	34.55	32.08	34.32	34.32	1,313,700
Feb. 05, 2021	30.18	31.69	30.18	31.69	31.69	1,087,500
Feb. 04, 2021	31.50	31.68	29.83	30.37	30.37	1,012,900
Feb. 03, 2021	29.08	31.37	29.08	31.08	31.08	1,276,800
Feb. 02, 2021	31.97	31.97	28.71	28.74	28.74	1,654,900
Feb. 01, 2021	31.07	31.75	29.81	31.35	31.35	1,350,300
Jan. 29, 2021	32.13	32.68	29.79	30.73	30.73	2,343,500
Jan. 28, 2021	39.61	39.61	31.55	32.13	32.13	3,160,700
Jan. 27, 2021	36.70	37.39	35.17	36.35	36.35	2,664,800
Jan. 26, 2021	33.61	37.44	33.27	37.10	37.10	2,887,400
Jan. 25, 2021	32.50	34.24	32.02	33.26	33.26	1,218,500
Jan. 22, 2021	31.69	32.09	30.20	31.67	31.67	1,008,700
Jan. 21, 2021	32.17	33.00	31.46	31.80	31.80	801,100
Jan. 20, 2021	30.59	32.04	30.59	31.86	31.86	725,900
Jan. 19, 2021	29.71	30.73	29.32	30.43	30.43	749,600
Jan. 15, 2021	29.72	30.07	29.20	29.50	29.50	680,000
Jan. 14, 2021	28.58	30.13	28.50	29.97	29.97	931,600
Jan. 13, 2021	29.01	29.17	28.30	28.54	28.54	531,300
Jan. 12, 2021	28.82	29.50	27.96	29.19	29.19	756,700
Jan. 11, 2021	27.00	28.70	26.54	28.56	28.56	1,048,400
Jan. 08, 2021	27.48	27.92	26.88	27.16	27.16	507,800
Jan. 07, 2021	27.58	27.99	26.95	27.31	27.31	597,300
Jan. 06, 2021	27.53	28.30	26.67	27.17	27.17	747,100
Jan. 05, 2021	27.06	28.00	27.00	27.54	27.54	826,000
Jan. 04, 2021	26.16	27.40	26.00	27.13	27.13	856,400
Dec. 31, 2020	26.74	26.85	25.75	26.00	26.00	723,200
Dec. 30, 2020	26.30	26.90	26.21	26.57	26.57	423,000
Dec. 29, 2020	27.42	27.60	25.30	26.32	26.32	670,400
Dec. 28, 2020	26.42	27.35	26.15	27.21	27.21	809,100
Dec. 24, 2020	25.75	26.44	25.63	26.04	26.04	365,900
Dec. 23, 2020	25.97	26.16	25.18	25.65	25.65	488,200
Dec. 22, 2020	26.08	26.86	26.00	26.04	26.04	583,500
Dec. 21, 2020	26.30	26.66	25.50	25.93	25.93	968,200
Dec. 18, 2020	25.95	26.30	25.24	26.21	26.21	875,200
Dec. 17, 2020	24.82	26.14	24.68	26.05	26.05	1,004,900
Dec. 16, 2020	24.43	24.78	24.25	24.65	24.65	552,700
Dec. 15, 2020	23.70	24.21	23.41	24.17	24.17	739,600
Dec. 14, 2020	22.93	23.83	22.79	23.48	23.48	906,500
Dec. 11, 2020	22.82	23.30	22.37	22.58	22.58	726,900
Dec. 10, 2020	22.30	23.15	22.13	22.79	22.79	587,400
Dec. 09, 2020	23.33	23.64	22.43	22.74	22.74	790,000
Dec. 08, 2020	23.10	23.74	23.10	23.50	23.50	383,100
Dec. 07, 2020	23.02	23.72	22.87	23.28	23.28	654,400
Dec. 04, 2020	23.22	23.29	22.41	23.03	23.03	772,200
Dec. 03, 2020	22.82	23.50	22.73	23.28	23.28	447,400
Dec. 02, 2020	23.19	23.44	22.69	22.83	22.83	704,900
Dec. 01, 2020	23.65	24.25	23.05	23.45	23.45	933,500
Nov. 30, 2020	25.17	25.34	23.28	23.44	23.44	1,022,700
Nov. 27, 2020	23.96	25.19	23.82	24.97	24.97	428,200
Nov. 25, 2020	23.54	23.93	23.20	23.65	23.65	591,900
Nov. 24, 2020	23.27	23.51	22.66	23.35	23.35	532,000
Nov. 23, 2020	22.70	23.45	22.35	23.14	23.14	698,900
Nov. 20, 2020	23.52	23.73	22.37	22.43	22.43	800,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,351.32+29.42(+0.15%)

S&P 5004,185.47+15.05(+0.36%)

DOW34,200.67+164.67(+0.48%)

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

S&P/TSX
19,351.32
+29.42(+0.15%)

S&P 500
4,185.47
+15.05(+0.36%)

DOW
34,200.67
+164.67(+0.48%)