1-800-FLOWERS.COM, Inc. (FLWS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 8.29 | 8.35 | 8.18 | 8.18 | 8.18 | 144,195 |
| 18 Sept 2024 | 8.05 | 8.28 | 7.92 | 8.00 | 8.00 | 255,100 |
| 17 Sept 2024 | 7.96 | 8.17 | 7.90 | 8.02 | 8.02 | 282,100 |
| 16 Sept 2024 | 7.94 | 8.02 | 7.70 | 7.84 | 7.84 | 322,000 |
| 13 Sept 2024 | 7.67 | 7.95 | 7.67 | 7.94 | 7.94 | 193,900 |
| 12 Sept 2024 | 7.39 | 7.57 | 7.39 | 7.56 | 7.56 | 308,300 |
| 11 Sept 2024 | 7.30 | 7.56 | 7.30 | 7.34 | 7.34 | 467,500 |
| 10 Sept 2024 | 7.30 | 7.40 | 7.14 | 7.31 | 7.31 | 241,000 |
| 09 Sept 2024 | 7.25 | 7.37 | 7.23 | 7.26 | 7.26 | 348,200 |
| 06 Sept 2024 | 7.37 | 7.42 | 7.19 | 7.22 | 7.22 | 317,000 |
| 05 Sept 2024 | 7.37 | 7.62 | 7.34 | 7.37 | 7.37 | 329,300 |
| 04 Sept 2024 | 7.51 | 7.71 | 7.31 | 7.39 | 7.39 | 397,700 |
| 03 Sept 2024 | 7.99 | 7.99 | 7.43 | 7.53 | 7.53 | 607,500 |
| 30 Aug 2024 | 8.31 | 8.56 | 7.80 | 8.03 | 8.03 | 889,600 |
| 29 Aug 2024 | 8.22 | 8.34 | 7.50 | 7.91 | 7.91 | 1,108,600 |
| 28 Aug 2024 | 9.06 | 9.12 | 8.96 | 9.00 | 9.00 | 284,700 |
| 27 Aug 2024 | 9.22 | 9.22 | 9.03 | 9.09 | 9.09 | 186,400 |
| 26 Aug 2024 | 9.62 | 9.62 | 9.26 | 9.27 | 9.27 | 300,500 |
| 23 Aug 2024 | 9.07 | 9.66 | 9.05 | 9.48 | 9.48 | 144,400 |
| 22 Aug 2024 | 9.00 | 9.17 | 8.91 | 9.01 | 9.01 | 269,100 |
| 21 Aug 2024 | 9.14 | 9.14 | 8.98 | 9.00 | 9.00 | 167,700 |
| 20 Aug 2024 | 9.16 | 9.19 | 8.97 | 9.00 | 9.00 | 180,900 |
| 19 Aug 2024 | 9.49 | 9.53 | 9.17 | 9.19 | 9.19 | 207,100 |
| 16 Aug 2024 | 9.53 | 9.69 | 9.44 | 9.52 | 9.52 | 185,400 |
| 15 Aug 2024 | 9.45 | 9.69 | 9.37 | 9.54 | 9.54 | 170,500 |
| 14 Aug 2024 | 9.39 | 9.61 | 9.05 | 9.17 | 9.17 | 126,800 |
| 13 Aug 2024 | 9.01 | 9.42 | 9.01 | 9.31 | 9.31 | 148,900 |
| 12 Aug 2024 | 9.17 | 9.17 | 8.85 | 8.94 | 8.94 | 249,900 |
| 09 Aug 2024 | 9.07 | 9.21 | 9.02 | 9.18 | 9.18 | 152,700 |
| 08 Aug 2024 | 8.97 | 9.11 | 8.80 | 9.06 | 9.06 | 161,700 |
| 07 Aug 2024 | 9.25 | 9.25 | 8.90 | 8.91 | 8.91 | 208,400 |
| 06 Aug 2024 | 8.97 | 9.20 | 8.82 | 9.04 | 9.04 | 218,700 |
| 05 Aug 2024 | 8.71 | 8.96 | 8.54 | 8.90 | 8.90 | 257,300 |
| 02 Aug 2024 | 9.46 | 9.55 | 9.23 | 9.26 | 9.26 | 198,300 |
| 01 Aug 2024 | 10.38 | 10.42 | 9.73 | 9.85 | 9.85 | 276,100 |
| 31 July 2024 | 10.24 | 10.49 | 10.01 | 10.36 | 10.36 | 364,200 |
| 30 July 2024 | 9.92 | 10.20 | 9.75 | 10.14 | 10.14 | 183,500 |
| 29 July 2024 | 9.63 | 9.98 | 9.54 | 9.91 | 9.91 | 253,400 |
| 26 July 2024 | 9.33 | 9.64 | 9.20 | 9.61 | 9.61 | 209,500 |
| 25 July 2024 | 9.14 | 9.30 | 8.96 | 9.19 | 9.19 | 240,100 |
| 24 July 2024 | 9.36 | 9.43 | 9.13 | 9.13 | 9.13 | 162,800 |
| 23 July 2024 | 9.49 | 9.51 | 9.32 | 9.40 | 9.40 | 231,000 |
| 22 July 2024 | 9.65 | 9.70 | 9.37 | 9.52 | 9.52 | 149,900 |
| 19 July 2024 | 9.72 | 9.72 | 9.39 | 9.55 | 9.55 | 209,500 |
| 18 July 2024 | 9.92 | 9.96 | 9.43 | 9.70 | 9.70 | 365,900 |
| 17 July 2024 | 10.32 | 10.32 | 9.29 | 10.00 | 10.00 | 977,800 |
| 16 July 2024 | 10.67 | 11.10 | 10.62 | 11.00 | 11.00 | 312,400 |
| 15 July 2024 | 10.52 | 10.77 | 10.35 | 10.56 | 10.56 | 237,200 |
| 12 July 2024 | 10.36 | 10.62 | 10.21 | 10.43 | 10.43 | 404,000 |
| 11 July 2024 | 9.66 | 10.25 | 9.60 | 10.22 | 10.22 | 247,000 |
| 10 July 2024 | 9.45 | 9.51 | 9.27 | 9.48 | 9.48 | 178,900 |
| 09 July 2024 | 9.52 | 9.52 | 9.24 | 9.40 | 9.40 | 160,200 |
| 08 July 2024 | 9.75 | 9.78 | 9.55 | 9.57 | 9.57 | 153,500 |
| 05 July 2024 | 9.54 | 9.68 | 9.47 | 9.65 | 9.65 | 234,600 |
| 03 July 2024 | 9.53 | 9.70 | 9.51 | 9.57 | 9.57 | 95,800 |
| 02 July 2024 | 9.41 | 9.58 | 9.37 | 9.55 | 9.55 | 119,400 |
| 01 July 2024 | 9.57 | 9.63 | 9.26 | 9.39 | 9.39 | 198,100 |
| 28 June 2024 | 9.53 | 9.59 | 9.41 | 9.52 | 9.52 | 427,000 |
| 27 June 2024 | 9.54 | 9.54 | 9.26 | 9.43 | 9.43 | 172,500 |
| 26 June 2024 | 9.33 | 9.55 | 9.31 | 9.51 | 9.51 | 156,800 |
| 25 June 2024 | 9.36 | 9.41 | 9.28 | 9.37 | 9.37 | 131,300 |
| 24 June 2024 | 9.27 | 9.43 | 9.15 | 9.36 | 9.36 | 164,500 |
| 21 June 2024 | 9.27 | 9.42 | 9.22 | 9.23 | 9.23 | 481,200 |
| 20 June 2024 | 9.22 | 9.38 | 9.07 | 9.21 | 9.21 | 222,700 |
| 18 June 2024 | 9.50 | 9.63 | 9.22 | 9.28 | 9.28 | 261,300 |
| 17 June 2024 | 9.33 | 9.59 | 9.22 | 9.49 | 9.49 | 309,800 |
| 14 June 2024 | 9.35 | 9.44 | 9.22 | 9.40 | 9.40 | 203,300 |
| 13 June 2024 | 9.52 | 9.53 | 9.29 | 9.47 | 9.47 | 249,300 |
| 12 June 2024 | 9.99 | 9.99 | 9.53 | 9.54 | 9.54 | 160,300 |
| 11 June 2024 | 9.70 | 9.76 | 9.53 | 9.67 | 9.67 | 245,500 |
| 10 June 2024 | 9.56 | 9.76 | 9.41 | 9.74 | 9.74 | 134,000 |
| 07 June 2024 | 9.72 | 9.76 | 9.46 | 9.64 | 9.64 | 207,100 |
| 06 June 2024 | 9.73 | 9.80 | 9.61 | 9.78 | 9.78 | 108,300 |
| 05 June 2024 | 9.72 | 9.83 | 9.56 | 9.78 | 9.78 | 167,300 |
| 04 June 2024 | 9.61 | 9.69 | 9.22 | 9.67 | 9.67 | 159,600 |
| 03 June 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 |
| *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.