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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	31.69	32.09	30.20	31.67	31.67	985,100
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	722,700
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
Nov. 19, 2020	22.40	23.61	22.23	23.57	23.57	1,099,600
Nov. 18, 2020	22.29	22.74	22.18	22.30	22.30	831,300
Nov. 17, 2020	22.36	22.83	21.53	22.26	22.26	1,818,200
Nov. 16, 2020	21.57	22.64	21.20	22.29	22.29	2,073,900
Nov. 13, 2020	20.88	22.05	20.70	21.72	21.72	1,240,300
Nov. 12, 2020	20.63	21.09	20.07	20.74	20.74	1,017,800
Nov. 11, 2020	19.71	20.79	19.71	20.70	20.70	1,233,300
Nov. 10, 2020	19.35	19.76	18.52	19.54	19.54	1,572,000
Nov. 09, 2020	21.15	21.55	19.28	19.30	19.30	1,515,000
Nov. 06, 2020	21.27	21.36	20.89	21.15	21.15	602,900
Nov. 05, 2020	21.05	21.45	20.77	21.25	21.25	1,297,600
Nov. 04, 2020	21.28	21.88	20.45	20.73	20.73	738,300
Nov. 03, 2020	20.83	21.14	20.36	20.87	20.87	842,500
Nov. 02, 2020	20.14	20.83	19.95	20.64	20.64	1,467,500
Oct. 30, 2020	20.79	21.02	19.76	19.83	19.83	1,902,600
Oct. 29, 2020	24.12	24.46	20.25	21.37	21.37	3,504,900
Oct. 28, 2020	25.32	25.60	24.65	25.22	25.22	1,474,200
Oct. 27, 2020	25.58	26.22	25.45	25.83	25.83	547,000
Oct. 26, 2020	25.42	26.01	25.00	25.38	25.38	843,500
Oct. 23, 2020	25.09	26.49	24.87	25.35	25.35	1,273,400
Oct. 22, 2020	24.43	25.19	24.05	24.97	24.97	1,080,800
Oct. 21, 2020	25.88	26.35	24.43	24.51	24.51	972,700
Oct. 20, 2020	28.19	28.21	25.72	25.80	25.80	1,437,500
Oct. 19, 2020	29.17	29.66	28.12	28.21	28.21	1,204,700
Oct. 16, 2020	29.43	29.84	28.62	29.00	29.00	677,600
Oct. 15, 2020	28.08	29.31	27.92	29.30	29.30	466,600
Oct. 14, 2020	29.59	29.59	28.07	28.57	28.57	631,500
Oct. 13, 2020	28.64	29.39	27.64	29.29	29.29	724,900
Oct. 12, 2020	27.59	28.88	27.31	28.63	28.63	897,000
Oct. 09, 2020	26.52	27.34	26.35	27.29	27.29	722,400
Oct. 08, 2020	26.65	26.95	26.07	26.26	26.26	399,900
Oct. 07, 2020	26.27	26.68	25.92	26.57	26.57	649,200
Oct. 06, 2020	27.08	27.12	25.55	25.89	25.89	673,900
Oct. 05, 2020	26.42	27.44	26.21	26.99	26.99	594,600
Oct. 02, 2020	25.15	26.37	24.93	26.24	26.24	522,400
Oct. 01, 2020	24.99	25.60	24.43	25.54	25.54	485,400
Sep. 30, 2020	25.24	25.55	24.75	24.94	24.94	678,800
Sep. 29, 2020	25.62	25.91	24.83	25.16	25.16	631,300
Sep. 28, 2020	25.37	25.81	24.73	25.64	25.64	623,300
Sep. 25, 2020	24.14	25.25	23.91	25.01	25.01	660,400
Sep. 24, 2020	24.17	24.72	23.55	24.15	24.15	523,500
Sep. 23, 2020	24.28	25.21	23.89	24.42	24.42	1,358,000
Sep. 22, 2020	23.76	24.45	23.45	24.40	24.40	662,900
Sep. 21, 2020	22.70	23.61	22.26	23.54	23.54	562,700
Sep. 18, 2020	23.01	23.57	22.56	23.04	23.04	749,700
Sep. 17, 2020	22.23	23.12	22.09	22.87	22.87	752,800
Sep. 16, 2020	23.25	23.71	22.64	22.74	22.74	653,700
Sep. 15, 2020	23.62	23.97	23.08	23.17	23.17	929,300
Sep. 14, 2020	23.70	23.80	22.77	23.33	23.33	732,500
Sep. 11, 2020	23.66	24.37	23.27	23.35	23.35	951,800
Sep. 10, 2020	24.47	25.31	23.46	23.53	23.53	677,800
Sep. 09, 2020	24.41	24.99	24.19	24.54	24.54	1,100,700
Sep. 08, 2020	26.41	26.41	24.06	24.16	24.16	792,700
Sep. 04, 2020	27.91	28.00	25.38	25.97	25.97	995,500
Sep. 03, 2020	30.93	31.08	27.53	27.91	27.91	1,266,600
Sep. 02, 2020	32.52	32.78	31.24	31.46	31.46	770,100
Sep. 01, 2020	29.93	32.36	29.38	32.07	32.07	1,415,400
Aug. 31, 2020	30.47	30.49	29.59	29.93	29.93	618,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

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

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)