FLWS

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

$5.13
*  
0.07
1.35%
Get FLWS Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading FLWS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.16  5.18  5.12  5.13 39,746
08/28/2014 5.16 5.18 5.12 5.13 39,746
08/27/2014 5.25 5.25 5.17 5.2 53,250
08/26/2014 5.19 5.22 5.19 5.21 65,873
08/25/2014 5.15 5.21 5.14 5.19 70,291
08/22/2014 5.14 5.15 5.08 5.13 40,754
08/21/2014 5.09 5.16 5.09 5.15 73,379
08/20/2014 5.08 5.15 5.08 5.12 55,056
08/19/2014 5.16 5.19 5.095 5.13 69,638
08/18/2014 5.17 5.182 5.092 5.18 61,200
08/15/2014 5.18 5.18 5.04 5.1 113,139
08/14/2014 5.12 5.14 5.1 5.11 51,459
08/13/2014 5.1 5.17 5.08 5.12 56,118
08/12/2014 5.19 5.19 5.08 5.1 70,398
08/11/2014 5.12 5.1993 4.962 5.19 35,684
08/08/2014 5.04 5.15 4.96 5.08 98,741
08/07/2014 5.13 5.131 5 5.06 73,519
08/06/2014 5.11 5.2 5.06 5.14 76,057
08/05/2014 5.11 5.1999 5.08 5.15 38,035
08/04/2014 5.2 5.2 5.06 5.11 68,034
08/01/2014 5.14 5.19 5.01 5.16 103,777
07/31/2014 5.11 5.21 5.071 5.12 92,408
07/30/2014 5.28 5.28 5.19 5.21 165,499
07/29/2014 5.19 5.27 5.16 5.22 52,152
07/28/2014 5.3 5.3 5.16 5.19 56,804
07/25/2014 5.35 5.38 5.28 5.28 60,795
07/24/2014 5.46 5.49 5.37 5.41 53,128
07/23/2014 5.46 5.52 5.44 5.45 43,908
07/22/2014 5.56 5.57 5.45 5.45 78,370
07/21/2014 5.5 5.58 5.49 5.54 84,993
07/18/2014 5.46 5.53 5.46 5.52 71,141
07/17/2014 5.5 5.57 5.45 5.48 120,663
07/16/2014 5.55 5.55 5.48 5.5 54,530
07/15/2014 5.54 5.54 5.49 5.51 55,448
07/14/2014 5.57 5.64 5.5 5.57 82,118
07/11/2014 5.39 5.5 5.39 5.49 92,134
07/10/2014 5.4 5.47 5.35 5.42 82,563
07/09/2014 5.61 5.61 5.44 5.51 157,778
07/08/2014 5.72 5.72 5.57 5.62 113,927
07/07/2014 5.89 5.9 5.72 5.72 60,994
07/03/2014 5.99 5.99 5.87 5.92 36,348
07/02/2014 5.87 6 5.78 5.97 64,495
07/01/2014 5.8 5.94 5.8 5.9 137,376
06/30/2014 5.74 5.8 5.635 5.8 115,186
06/27/2014 5.56 5.77 5.56 5.74 780,397
06/26/2014 5.6 5.62 5.595 5.6 58,994
06/25/2014 5.59 5.65 5.59 5.6 88,140
06/24/2014 5.57 5.66 5.57 5.6 102,235
06/23/2014 5.62 5.62 5.586 5.6 75,875
06/20/2014 5.69 5.69 5.58 5.64 201,660
06/19/2014 5.78 5.8 5.61 5.63 101,100
06/18/2014 5.78 5.78 5.66 5.73 93,323
06/17/2014 5.69 5.79 5.67 5.77 121,854
06/16/2014 5.67 5.75 5.6 5.68 82,122
06/13/2014 5.61 5.66 5.6 5.65 99,617
06/12/2014 5.61 5.66 5.56 5.61 170,356
06/11/2014 5.6 5.66 5.53 5.62 119,110
06/10/2014 5.82 5.83 5.63 5.65 55,969
06/09/2014 5.73 5.91 5.73 5.84 115,478
06/06/2014 5.75 5.8 5.67 5.73 104,550
06/05/2014 5.58 5.75 5.561 5.74 127,544
06/04/2014 5.55 5.63 5.511 5.59 72,182
06/03/2014 5.55 5.61 5.52 5.59 99,143
06/02/2014 5.54 5.63 5.49 5.6 183,694
05/30/2014 5.63 5.64 5.4101 5.58 125,133
05/29/2014 5.63 5.63 5.525 5.61 102,710
05/28/2014 5.69 5.69 5.61 5.62 68,217
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?