New Zealand markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.26+0.03 (+0.33%)
At close: 04:00PM EDT
9.26 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20249.249.529.229.269.26305,000
22 Apr 20249.019.268.979.239.23271,500
19 Apr 20248.689.008.689.009.00192,500
18 Apr 20248.658.858.658.778.77226,000
17 Apr 20248.788.788.638.648.64167,200
16 Apr 20248.688.828.668.708.70215,400
15 Apr 20248.758.898.758.778.77235,600
12 Apr 20248.868.868.608.758.75219,600
11 Apr 20248.809.058.728.948.94267,300
10 Apr 20249.009.048.678.768.76341,200
09 Apr 20249.199.389.179.179.17239,500
08 Apr 20249.459.539.209.219.21272,900
05 Apr 20249.379.559.309.369.36295,000
04 Apr 20249.9810.159.479.479.47260,600
03 Apr 20249.969.999.719.809.80269,200
02 Apr 202410.3410.409.9510.0710.07231,200
01 Apr 202410.8010.8410.5410.5410.54215,000
28 Mar 202410.8811.0210.7010.8310.83558,100
27 Mar 202410.8911.0010.8210.9210.92339,000
26 Mar 202411.1011.2210.6310.8010.80364,000
25 Mar 202410.9311.4210.9011.0911.09324,900
22 Mar 202410.9210.9210.6810.7610.76289,400
21 Mar 202410.8511.0710.6410.9710.97497,100
20 Mar 202410.3510.8010.3510.7910.79389,500
19 Mar 202410.2410.4010.0810.3610.36210,700
18 Mar 202410.2710.5210.0410.3610.36442,800
15 Mar 202410.0710.3710.0310.2310.23277,200
14 Mar 202410.3010.3110.0310.1510.15200,700
13 Mar 202410.3510.6010.3310.3610.36185,800
12 Mar 202410.2510.6410.2010.3410.34213,700
11 Mar 202410.1910.2710.1510.2010.20142,500
08 Mar 202410.1510.3310.1410.2210.22191,300
07 Mar 202410.0710.2910.0610.1110.11232,900
06 Mar 20249.9410.039.839.979.97177,200
05 Mar 20249.9310.149.859.919.91202,600
04 Mar 202410.2910.319.8710.0310.03342,300
01 Mar 202410.4010.4010.0310.2710.27375,600
29 Feb 202410.3610.5110.3110.4210.42278,600
28 Feb 202410.2510.3810.0510.1310.13330,700
27 Feb 202410.0910.5310.0910.3010.30359,500
26 Feb 202410.0410.2310.0010.0310.03277,400
23 Feb 202410.2510.309.9210.1010.10314,400
22 Feb 202410.3110.489.9510.2510.25706,600
21 Feb 202410.3510.5110.2010.3910.39634,000
20 Feb 20249.6110.459.4810.3910.39655,700
16 Feb 20249.909.909.659.709.70516,400
15 Feb 20249.7110.169.6310.0010.00481,900
14 Feb 20249.299.679.119.659.65411,900
13 Feb 20249.219.278.879.139.13768,000
12 Feb 20249.309.789.279.689.68811,600
09 Feb 20249.309.429.179.259.25743,600
08 Feb 20249.669.909.299.309.30824,100
07 Feb 202410.2210.299.689.759.75813,800
06 Feb 202410.0010.219.9210.1410.14350,000
05 Feb 202410.1810.3910.0310.0910.09441,400
02 Feb 202410.1510.619.7110.3910.39755,300
01 Feb 20249.9710.699.5910.4310.431,478,100
31 Jan 202410.5510.7510.3210.4010.40654,400
30 Jan 202410.7210.7410.5010.6710.67456,400
29 Jan 202410.7310.7610.4710.7610.76301,400
26 Jan 202410.8610.9310.6510.7210.72372,700
25 Jan 202410.7410.8210.6010.7610.76246,800
24 Jan 202411.0311.0610.5910.6010.60280,200
23 Jan 202411.1511.1910.8310.8810.88261,600
22 Jan 202410.7211.2210.6911.0511.05429,900
19 Jan 202410.6910.7810.4110.6510.65439,200
18 Jan 202410.3510.6310.2310.6110.61301,300
17 Jan 20249.7610.329.7610.3010.30225,500
16 Jan 202410.0010.099.739.999.99342,300
12 Jan 202410.0910.259.9310.0410.04285,700
11 Jan 202410.1210.239.939.959.95355,000
10 Jan 202410.1010.2410.0510.1610.16261,400
09 Jan 202410.1710.2610.0010.1010.10360,500
08 Jan 202410.0010.399.9510.2910.29429,300
05 Jan 20249.6410.109.589.989.98599,700
04 Jan 202410.0610.129.739.759.75440,700
03 Jan 202410.3810.4410.0610.0810.08413,800
02 Jan 202410.6610.8110.1910.5110.51572,000
29 Dec 202311.0011.0710.7210.7810.78341,000
28 Dec 202311.2011.2211.0411.0411.04272,500
27 Dec 202311.2711.3811.0711.2011.20429,600
26 Dec 202310.9311.3910.8911.2911.29375,600
22 Dec 202310.6411.0310.6110.8410.84307,000
21 Dec 202310.5110.7110.4910.6410.64331,600
20 Dec 202310.5210.7110.2310.3210.32412,300
19 Dec 202310.1610.6510.1610.6110.61407,900
18 Dec 202310.1810.3610.0110.1310.13393,600
15 Dec 202310.1710.299.9510.1610.16677,200
14 Dec 202310.0310.2810.0310.1310.13415,800
13 Dec 20239.679.909.309.889.88432,500
12 Dec 20239.659.659.409.619.61232,400
11 Dec 20239.509.639.349.629.62237,800
08 Dec 20239.289.549.289.479.47290,300
07 Dec 20239.209.319.089.319.31268,400
06 Dec 20239.209.399.159.219.21224,200
05 Dec 20239.439.438.959.059.05369,000
04 Dec 20239.279.599.259.519.51414,100
01 Dec 20238.809.338.679.259.25392,400
30 Nov 20238.818.878.658.838.83233,400
29 Nov 20238.698.958.568.828.82191,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...