FLWS

1-800 FLOWERS.COM, Inc. Historical Stock Prices

$12.87
*  
0.39
3.12%
Get FLWS Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading FLWS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FLWS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  12.55  13.08  12.50  12.87 999,982
03/02/2015 12.55 13.08 12.5 12.87 999,985
02/27/2015 12.23 12.6218 12.13 12.48 655,539
02/26/2015 11.91 12.44 11.78 12.31 733,874
02/25/2015 11.46 11.96 11.4 11.93 770,970
02/24/2015 10.45 11.56 10.45 11.42 1,036,546
02/23/2015 10.47 10.66 10.32 10.45 1,302,825
02/20/2015 10.35 10.47 10.25 10.32 991,677
02/19/2015 10.7 10.71 10.3 10.36 761,892
02/18/2015 10.75 10.76 10.59 10.65 719,217
02/17/2015 10.56 11 10.441 10.75 1,224,114
02/13/2015 10.42 10.49 10.23 10.33 550,506
02/12/2015 10.27 10.5 10.19 10.35 515,577
02/11/2015 10 10.52 10 10.15 769,543
02/10/2015 9.74 10.03 9.72 10.01 826,333
02/09/2015 9.33 10 9.31 9.62 688,547
02/06/2015 9.12 9.5 9.12 9.28 476,809
02/05/2015 9.34 9.8 9.18 9.25 587,757
02/04/2015 8.86 9.592 8.86 9.57 518,766
02/03/2015 9.15 9.15 8.45 8.93 945,779
02/02/2015 8.08 9.08 8.05 9.04 1,547,686
01/30/2015 7.61 7.97 7.502 7.89 507,537
01/29/2015 7.22 7.71 7.07 7.65 252,918
01/28/2015 7.24 7.28 7.13 7.2 332,641
01/27/2015 7.27 7.48 7.15 7.18 103,530
01/26/2015 7.53 7.73 7.3 7.32 96,038
01/23/2015 7.51 7.58 7.37 7.49 101,311
01/22/2015 7.29 7.49 7.15 7.49 169,106
01/21/2015 7.45 7.53 7.14 7.21 220,391
01/20/2015 7.39 7.5 7.26 7.44 226,912
01/16/2015 7.17 7.47 7.17 7.41 195,409
01/15/2015 7.56 7.56 7.05 7.2 263,920
01/14/2015 7.48 7.68 7.37 7.51 115,259
01/13/2015 7.77 7.84 7.46 7.59 135,073
01/12/2015 7.87 7.87 7.51 7.6 114,976
01/09/2015 8.06 8.06 7.74 7.86 190,508
01/08/2015 7.8 8.05 7.72 8.05 197,666
01/07/2015 7.64 7.76 7.6 7.7 94,372
01/06/2015 7.8 7.81 7.42 7.56 171,818
01/05/2015 7.88 7.93 7.65 7.81 129,979
01/02/2015 8.24 8.28 7.85 7.87 162,538
12/31/2014 8.33 8.53 8.14 8.24 251,377
12/30/2014 8.25 8.4 8.17 8.28 145,358
12/29/2014 8.31 8.35 8.21 8.3 99,913
12/26/2014 8.14 8.33 8.04 8.31 166,090
12/24/2014 7.94 8.12 7.77 8.07 76,443
12/23/2014 8.04 8.04 7.83 7.89 73,168
12/22/2014 8.1 8.11 7.8 7.98 115,412
12/19/2014 8.16 8.2 8.027 8.05 305,432
12/18/2014 8.01 8.18 7.84 8.16 139,157
12/17/2014 7.35 7.92 7.35 7.92 229,215
12/16/2014 7.4 7.58 7.3 7.37 177,678
12/15/2014 7.55 7.6 7.3586 7.39 173,821
12/12/2014 7.5 7.66 7.29 7.49 234,316
12/11/2014 7.64 7.7715 7.51 7.54 195,246
12/10/2014 8.13 8.1799 7.54 7.57 308,763
12/09/2014 7.97 8.25 7.81 8.13 179,516
12/08/2014 7.88 8.03 7.8578 7.95 233,618
12/05/2014 7.62 8 7.62 7.86 204,326
12/04/2014 7.95 7.95 7.68 7.7 163,751
12/03/2014 7.8 8 7.711 7.95 179,647
12/02/2014 7.91 8.19 7.6 7.9 338,552
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?