New Zealand markets close in 3 hours 41 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.34-0.08 (-0.85%)
At close: 04:00PM EDT
9.34 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20249.619.629.249.349.34194,589
24 May 20249.409.559.339.429.42279,300
23 May 20249.529.529.179.319.31267,100
22 May 20249.599.649.349.459.45312,900
21 May 20249.879.919.599.649.64252,900
20 May 202410.1110.169.899.899.89273,500
17 May 202410.1610.259.9710.1510.15237,200
16 May 202410.0010.359.8310.1810.18376,000
15 May 202410.1110.159.8810.0210.02308,900
14 May 20249.8710.329.8710.0010.00443,500
13 May 20249.339.849.339.829.82308,800
10 May 20249.359.479.109.259.25337,600
09 May 20248.859.358.789.299.29369,200
08 May 20248.708.918.568.908.90443,400
07 May 20248.808.888.718.798.79357,500
06 May 20248.929.168.768.788.78368,000
03 May 20249.209.328.728.908.90381,100
02 May 20248.919.838.699.129.12660,200
01 May 20249.139.278.919.069.06288,000
30 Apr 20249.249.248.959.079.07379,300
29 Apr 20249.319.359.219.319.31204,700
26 Apr 20249.209.419.209.289.28137,900
25 Apr 20249.169.209.049.159.15295,300
24 Apr 20249.229.299.109.269.26253,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...