1-800-FLOWERS.COM, Inc. (FLWS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9.33 | 9.64 | 9.22 | 9.61 | 9.61 | 194,932 |
| 25 Jul 2024 | 9.14 | 9.30 | 8.96 | 9.19 | 9.19 | 240,100 |
| 24 Jul 2024 | 9.36 | 9.43 | 9.13 | 9.13 | 9.13 | 162,800 |
| 23 Jul 2024 | 9.49 | 9.51 | 9.32 | 9.40 | 9.40 | 231,000 |
| 22 Jul 2024 | 9.65 | 9.70 | 9.37 | 9.52 | 9.52 | 149,900 |
| 19 Jul 2024 | 9.72 | 9.72 | 9.39 | 9.55 | 9.55 | 209,500 |
| 18 Jul 2024 | 9.92 | 9.96 | 9.43 | 9.70 | 9.70 | 365,900 |
| 17 Jul 2024 | 10.32 | 10.32 | 9.29 | 10.00 | 10.00 | 977,800 |
| 16 Jul 2024 | 10.67 | 11.10 | 10.62 | 11.00 | 11.00 | 312,400 |
| 15 Jul 2024 | 10.52 | 10.77 | 10.35 | 10.56 | 10.56 | 237,200 |
| 12 Jul 2024 | 10.36 | 10.62 | 10.21 | 10.43 | 10.43 | 404,000 |
| 11 Jul 2024 | 9.66 | 10.25 | 9.60 | 10.22 | 10.22 | 247,000 |
| 10 Jul 2024 | 9.45 | 9.51 | 9.27 | 9.48 | 9.48 | 178,900 |
| 09 Jul 2024 | 9.52 | 9.52 | 9.24 | 9.40 | 9.40 | 160,200 |
| 08 Jul 2024 | 9.75 | 9.78 | 9.55 | 9.57 | 9.57 | 153,500 |
| 05 Jul 2024 | 9.54 | 9.68 | 9.47 | 9.65 | 9.65 | 234,600 |
| 03 Jul 2024 | 9.53 | 9.70 | 9.51 | 9.57 | 9.57 | 95,800 |
| 02 Jul 2024 | 9.41 | 9.58 | 9.37 | 9.55 | 9.55 | 119,400 |
| 01 Jul 2024 | 9.57 | 9.63 | 9.26 | 9.39 | 9.39 | 198,100 |
| 28 Jun 2024 | 9.53 | 9.59 | 9.41 | 9.52 | 9.52 | 427,000 |
| 27 Jun 2024 | 9.54 | 9.54 | 9.26 | 9.43 | 9.43 | 172,500 |
| 26 Jun 2024 | 9.33 | 9.55 | 9.31 | 9.51 | 9.51 | 156,800 |
| 25 Jun 2024 | 9.36 | 9.41 | 9.28 | 9.37 | 9.37 | 131,300 |
| 24 Jun 2024 | 9.27 | 9.43 | 9.15 | 9.36 | 9.36 | 164,500 |
| 21 Jun 2024 | 9.27 | 9.42 | 9.22 | 9.23 | 9.23 | 481,200 |
| 20 Jun 2024 | 9.22 | 9.38 | 9.07 | 9.21 | 9.21 | 222,700 |
| 18 Jun 2024 | 9.50 | 9.63 | 9.22 | 9.28 | 9.28 | 261,300 |
| 17 Jun 2024 | 9.33 | 9.59 | 9.22 | 9.49 | 9.49 | 309,800 |
| 14 Jun 2024 | 9.35 | 9.44 | 9.22 | 9.40 | 9.40 | 203,300 |
| 13 Jun 2024 | 9.52 | 9.53 | 9.29 | 9.47 | 9.47 | 249,300 |
| 12 Jun 2024 | 9.99 | 9.99 | 9.53 | 9.54 | 9.54 | 160,300 |
| 11 Jun 2024 | 9.70 | 9.76 | 9.53 | 9.67 | 9.67 | 245,500 |
| 10 Jun 2024 | 9.56 | 9.76 | 9.41 | 9.74 | 9.74 | 134,000 |
| 07 Jun 2024 | 9.72 | 9.76 | 9.46 | 9.64 | 9.64 | 207,100 |
| 06 Jun 2024 | 9.73 | 9.80 | 9.61 | 9.78 | 9.78 | 108,300 |
| 05 Jun 2024 | 9.72 | 9.83 | 9.56 | 9.78 | 9.78 | 167,300 |
| 04 Jun 2024 | 9.61 | 9.69 | 9.22 | 9.67 | 9.67 | 159,600 |
| 03 Jun 2024 | 9.83 | 9.86 | 9.69 | 9.69 | 9.69 | 194,000 |
| 31 May 2024 | 9.55 | 9.72 | 9.42 | 9.68 | 9.68 | 181,800 |
| 30 May 2024 | 9.52 | 9.65 | 9.44 | 9.48 | 9.48 | 202,600 |
| 29 May 2024 | 9.27 | 9.59 | 9.27 | 9.45 | 9.45 | 226,300 |
| 28 May 2024 | 9.49 | 9.62 | 9.24 | 9.34 | 9.34 | 204,400 |
| 24 May 2024 | 9.40 | 9.55 | 9.33 | 9.42 | 9.42 | 279,300 |
| 23 May 2024 | 9.52 | 9.52 | 9.17 | 9.31 | 9.31 | 267,100 |
| 22 May 2024 | 9.59 | 9.64 | 9.34 | 9.45 | 9.45 | 312,900 |
| 21 May 2024 | 9.87 | 9.91 | 9.59 | 9.64 | 9.64 | 252,900 |
| 20 May 2024 | 10.11 | 10.16 | 9.89 | 9.89 | 9.89 | 273,500 |
| 17 May 2024 | 10.16 | 10.25 | 9.97 | 10.15 | 10.15 | 237,200 |
| 16 May 2024 | 10.00 | 10.35 | 9.83 | 10.18 | 10.18 | 376,000 |
| 15 May 2024 | 10.11 | 10.15 | 9.88 | 10.02 | 10.02 | 308,900 |
| 14 May 2024 | 9.87 | 10.32 | 9.87 | 10.00 | 10.00 | 443,500 |
| 13 May 2024 | 9.33 | 9.84 | 9.33 | 9.82 | 9.82 | 308,800 |
| 10 May 2024 | 9.35 | 9.47 | 9.10 | 9.25 | 9.25 | 337,600 |
| 09 May 2024 | 8.85 | 9.35 | 8.78 | 9.29 | 9.29 | 369,200 |
| 08 May 2024 | 8.70 | 8.91 | 8.56 | 8.90 | 8.90 | 443,400 |
| 07 May 2024 | 8.80 | 8.88 | 8.71 | 8.79 | 8.79 | 357,500 |
| 06 May 2024 | 8.92 | 9.16 | 8.76 | 8.78 | 8.78 | 368,000 |
| 03 May 2024 | 9.20 | 9.32 | 8.72 | 8.90 | 8.90 | 381,100 |
| 02 May 2024 | 8.91 | 9.83 | 8.69 | 9.12 | 9.12 | 660,200 |
| 01 May 2024 | 9.13 | 9.27 | 8.91 | 9.06 | 9.06 | 288,000 |
| 30 Apr 2024 | 9.24 | 9.24 | 8.95 | 9.07 | 9.07 | 379,300 |
| 29 Apr 2024 | 9.31 | 9.35 | 9.21 | 9.31 | 9.31 | 204,700 |
| 26 Apr 2024 | 9.20 | 9.41 | 9.20 | 9.28 | 9.28 | 137,900 |
| 25 Apr 2024 | 9.16 | 9.20 | 9.04 | 9.15 | 9.15 | 295,300 |
| 24 Apr 2024 | 9.22 | 9.29 | 9.10 | 9.26 | 9.26 | 253,800 |
| 23 Apr 2024 | 9.24 | 9.52 | 9.22 | 9.26 | 9.26 | 305,000 |
| 22 Apr 2024 | 9.01 | 9.26 | 8.97 | 9.23 | 9.23 | 271,500 |
| 19 Apr 2024 | 8.68 | 9.00 | 8.68 | 9.00 | 9.00 | 192,500 |
| 18 Apr 2024 | 8.65 | 8.85 | 8.65 | 8.77 | 8.77 | 226,000 |
| 17 Apr 2024 | 8.78 | 8.78 | 8.63 | 8.64 | 8.64 | 167,200 |
| 16 Apr 2024 | 8.68 | 8.82 | 8.66 | 8.70 | 8.70 | 215,400 |
| 15 Apr 2024 | 8.75 | 8.89 | 8.75 | 8.77 | 8.77 | 235,600 |
| 12 Apr 2024 | 8.86 | 8.86 | 8.60 | 8.75 | 8.75 | 219,600 |
| 11 Apr 2024 | 8.80 | 9.05 | 8.72 | 8.94 | 8.94 | 267,300 |
| 10 Apr 2024 | 9.00 | 9.04 | 8.67 | 8.76 | 8.76 | 341,200 |
| 09 Apr 2024 | 9.19 | 9.38 | 9.17 | 9.17 | 9.17 | 239,500 |
| 08 Apr 2024 | 9.45 | 9.53 | 9.20 | 9.21 | 9.21 | 272,900 |
| 05 Apr 2024 | 9.37 | 9.55 | 9.30 | 9.36 | 9.36 | 295,000 |
| 04 Apr 2024 | 9.98 | 10.15 | 9.47 | 9.47 | 9.47 | 260,600 |
| 03 Apr 2024 | 9.96 | 9.99 | 9.71 | 9.80 | 9.80 | 269,200 |
| 02 Apr 2024 | 10.34 | 10.40 | 9.95 | 10.07 | 10.07 | 231,200 |
| 01 Apr 2024 | 10.80 | 10.84 | 10.54 | 10.54 | 10.54 | 215,000 |
| 28 Mar 2024 | 10.88 | 11.02 | 10.70 | 10.83 | 10.83 | 558,100 |
| 27 Mar 2024 | 10.89 | 11.00 | 10.82 | 10.92 | 10.92 | 339,000 |
| 26 Mar 2024 | 11.10 | 11.22 | 10.63 | 10.80 | 10.80 | 364,000 |
| 25 Mar 2024 | 10.93 | 11.42 | 10.90 | 11.09 | 11.09 | 324,900 |
| 22 Mar 2024 | 10.92 | 10.92 | 10.68 | 10.76 | 10.76 | 289,400 |
| 21 Mar 2024 | 10.85 | 11.07 | 10.64 | 10.97 | 10.97 | 497,100 |
| 20 Mar 2024 | 10.35 | 10.80 | 10.35 | 10.79 | 10.79 | 389,500 |
| 19 Mar 2024 | 10.24 | 10.40 | 10.08 | 10.36 | 10.36 | 210,700 |
| 18 Mar 2024 | 10.27 | 10.52 | 10.04 | 10.36 | 10.36 | 442,800 |
| 15 Mar 2024 | 10.07 | 10.37 | 10.03 | 10.23 | 10.23 | 277,200 |
| 14 Mar 2024 | 10.30 | 10.31 | 10.03 | 10.15 | 10.15 | 200,700 |
| 13 Mar 2024 | 10.35 | 10.60 | 10.33 | 10.36 | 10.36 | 185,800 |
| 12 Mar 2024 | 10.25 | 10.64 | 10.20 | 10.34 | 10.34 | 213,700 |
| 11 Mar 2024 | 10.19 | 10.27 | 10.15 | 10.20 | 10.20 | 142,500 |
| 08 Mar 2024 | 10.15 | 10.33 | 10.14 | 10.22 | 10.22 | 191,300 |
| 07 Mar 2024 | 10.07 | 10.29 | 10.06 | 10.11 | 10.11 | 232,900 |
| 06 Mar 2024 | 9.94 | 10.03 | 9.83 | 9.97 | 9.97 | 177,200 |
| 05 Mar 2024 | 9.93 | 10.14 | 9.85 | 9.91 | 9.91 | 202,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.