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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

9.59

+0.08

(+0.84%)

At close: 04:00PM EDT

9.30

-0.29

(-3.02%)

After hours:

04:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	9.56	10.02	9.35	9.59	9.59	617,500
Jun 30, 2022	9.80	9.98	9.45	9.51	9.51	1,264,300
Jun 29, 2022	10.24	10.24	9.71	9.96	9.96	746,600
Jun 28, 2022	10.54	10.75	10.29	10.31	10.31	487,300
Jun 27, 2022	11.06	11.17	10.49	10.56	10.56	553,900
Jun 24, 2022	10.83	11.03	10.75	10.98	10.98	1,100,100
Jun 23, 2022	10.36	10.76	10.36	10.72	10.72	650,400
Jun 22, 2022	10.05	10.45	10.05	10.26	10.26	749,500
Jun 21, 2022	10.40	10.76	10.09	10.31	10.31	1,025,800
Jun 17, 2022	9.56	10.14	9.56	10.07	10.07	2,621,100
Jun 16, 2022	9.32	9.51	9.12	9.37	9.37	1,179,800
Jun 15, 2022	9.37	9.98	9.27	9.70	9.70	707,800
Jun 14, 2022	9.25	9.38	9.03	9.19	9.19	610,400
Jun 13, 2022	9.11	9.29	8.81	9.22	9.22	983,800
Jun 10, 2022	9.78	10.03	9.34	9.40	9.40	702,400
Jun 09, 2022	10.00	10.15	9.90	10.08	10.08	575,700
Jun 08, 2022	10.01	10.19	9.91	10.08	10.08	571,700
Jun 07, 2022	9.77	10.07	9.60	10.04	10.04	523,000
Jun 06, 2022	10.21	10.38	9.99	10.00	10.00	585,300
Jun 03, 2022	10.00	10.07	9.76	10.03	10.03	690,400
Jun 02, 2022	9.49	10.02	9.42	10.01	10.01	779,600
Jun 01, 2022	9.90	9.95	9.27	9.47	9.47	706,300
May 31, 2022	9.72	9.94	9.57	9.76	9.76	939,400
May 27, 2022	9.79	10.02	9.46	9.76	9.76	527,500
May 26, 2022	9.71	10.34	9.65	9.74	9.74	772,900
May 25, 2022	8.92	9.64	8.84	9.55	9.55	935,900
May 24, 2022	9.18	9.18	8.87	8.97	8.97	966,300
May 23, 2022	9.66	9.76	9.30	9.41	9.41	962,100
May 20, 2022	10.03	10.19	9.23	9.62	9.62	1,174,300
May 19, 2022	9.96	10.20	9.82	9.89	9.89	955,200
May 18, 2022	10.49	10.55	9.90	10.08	10.08	870,200
May 17, 2022	10.80	10.97	10.32	10.80	10.80	523,000
May 16, 2022	10.80	10.80	10.38	10.56	10.56	769,000
May 13, 2022	10.67	10.97	10.40	10.89	10.89	939,700
May 12, 2022	9.69	10.58	9.64	10.44	10.44	824,100
May 11, 2022	10.17	10.78	9.76	9.81	9.81	1,437,500
May 10, 2022	10.98	11.20	10.18	10.25	10.25	1,133,600
May 09, 2022	11.16	11.55	10.80	10.84	10.84	999,700
May 06, 2022	11.48	11.87	10.98	11.58	11.58	941,300
May 05, 2022	11.45	11.54	10.90	11.49	11.49	1,198,900
May 04, 2022	11.09	11.74	10.67	11.71	11.71	1,251,000
May 03, 2022	10.61	11.37	10.51	11.13	11.13	1,253,600
May 02, 2022	10.20	10.63	10.07	10.62	10.62	1,396,500
Apr 29, 2022	10.22	10.73	10.06	10.20	10.20	1,876,800
Apr 28, 2022	9.18	10.74	9.13	10.37	10.37	3,765,600
Apr 27, 2022	12.39	12.54	12.02	12.23	12.23	835,700
Apr 26, 2022	12.87	13.00	12.14	12.31	12.31	692,200
Apr 25, 2022	12.70	13.14	12.58	13.00	13.00	515,400
Apr 22, 2022	13.40	13.63	12.67	12.84	12.84	710,600
Apr 21, 2022	14.07	14.16	13.31	13.49	13.49	595,900
Apr 20, 2022	14.82	14.82	13.74	13.79	13.79	606,400
Apr 19, 2022	13.84	14.93	13.84	14.75	14.75	935,300
Apr 18, 2022	13.41	14.25	13.15	14.08	14.08	766,100
Apr 14, 2022	13.64	13.99	13.32	13.40	13.40	407,000
Apr 13, 2022	13.30	13.72	13.16	13.62	13.62	361,300
Apr 12, 2022	13.93	14.17	13.34	13.38	13.38	597,700
Apr 11, 2022	12.85	13.86	12.85	13.58	13.58	677,900
Apr 08, 2022	12.75	13.43	12.71	13.00	13.00	838,700
Apr 07, 2022	12.69	12.86	12.30	12.77	12.77	548,800
Apr 06, 2022	12.77	12.94	12.41	12.74	12.74	717,600
Apr 05, 2022	13.29	13.48	12.75	12.86	12.86	533,600
Apr 04, 2022	13.06	13.39	12.95	13.25	13.25	859,700
Apr 01, 2022	12.81	13.20	12.80	12.98	12.98	642,400
Mar 31, 2022	13.22	13.22	12.75	12.76	12.76	714,900
Mar 30, 2022	13.85	14.03	13.11	13.16	13.16	590,300
Mar 29, 2022	13.50	14.24	13.49	14.00	14.00	889,000
Mar 28, 2022	13.50	13.57	13.00	13.35	13.35	572,300
Mar 25, 2022	13.56	13.69	13.22	13.50	13.50	579,000
Mar 24, 2022	13.54	13.58	12.96	13.49	13.49	659,200
Mar 23, 2022	13.93	14.04	13.33	13.44	13.44	478,100
Mar 22, 2022	13.98	14.37	13.83	14.11	14.11	642,700
Mar 21, 2022	14.42	14.54	13.71	13.80	13.80	670,700
Mar 18, 2022	14.36	14.75	14.23	14.54	14.54	1,226,700
Mar 17, 2022	13.70	14.48	13.49	14.47	14.47	993,700
Mar 16, 2022	13.54	14.29	13.42	14.25	14.25	947,900
Mar 15, 2022	13.23	13.66	12.76	13.13	13.13	912,800
Mar 14, 2022	13.43	13.56	12.54	13.12	13.12	1,046,000
Mar 11, 2022	14.26	14.31	13.25	13.43	13.43	613,300
Mar 10, 2022	14.22	14.32	13.56	14.21	14.21	735,200
Mar 09, 2022	14.57	14.96	14.41	14.45	14.45	662,600
Mar 08, 2022	13.34	14.82	13.23	14.29	14.29	791,600
Mar 07, 2022	14.29	14.57	13.35	13.37	13.37	911,300
Mar 04, 2022	14.69	15.05	14.15	14.27	14.27	653,800
Mar 03, 2022	15.49	15.49	14.71	14.87	14.87	655,400
Mar 02, 2022	14.97	15.69	14.65	15.41	15.41	642,700
Mar 01, 2022	15.36	15.44	14.75	14.91	14.91	707,700
Feb 28, 2022	15.04	15.51	14.95	15.48	15.48	1,146,100
Feb 25, 2022	14.87	15.25	14.56	15.15	15.15	744,600
Feb 24, 2022	13.26	15.02	13.16	14.89	14.89	926,000
Feb 23, 2022	14.99	15.12	13.86	13.91	13.91	658,300
Feb 22, 2022	15.43	15.60	14.78	14.86	14.86	1,010,700
Feb 18, 2022	15.46	15.80	15.30	15.61	15.61	954,300
Feb 17, 2022	15.71	15.96	15.25	15.48	15.48	676,500
Feb 16, 2022	16.05	16.19	15.48	15.80	15.80	887,500
Feb 15, 2022	15.67	16.29	15.56	16.22	16.22	913,700
Feb 14, 2022	15.37	15.88	15.35	15.59	15.59	656,900
Feb 11, 2022	15.22	15.78	15.22	15.48	15.48	1,063,100
Feb 10, 2022	15.85	16.17	15.11	15.21	15.21	1,192,800
Feb 09, 2022	16.49	16.57	15.81	16.16	16.16	748,000
Feb 08, 2022	15.77	16.50	15.70	16.18	16.18	791,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7765-0.0003(-0.04%)

CRUDE OIL108.46+0.03(+0.03%)

BTC-CAD24,852.77-160.63(-0.64%)

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

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7765
-0.0003(-0.04%)

CRUDE OIL
108.46
+0.03(+0.03%)

BTC-CAD
24,852.77
-160.63(-0.64%)