FLWS

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

$7.55
*  
0.06
0.8%
Get FLWS Alerts
*Delayed - data as of May 23, 2016  -  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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.50 7.66 7.49 7.55 128,625
05/20/2016 7.33 7.55 7.33 7.49 138,305
05/19/2016 7.34 7.45 7.19 7.29 197,231
05/18/2016 7.39 7.6 7.34 7.4 237,486
05/17/2016 7.55 7.6366 7.36 7.45 241,054
05/16/2016 7.5 7.61 7.39 7.54 165,815
05/13/2016 7.42 7.54 7.36 7.45 155,814
05/12/2016 7.62 7.66 7.404 7.54 210,302
05/11/2016 7.79 7.79 7.59 7.62 177,038
05/10/2016 7.97 7.97 7.65 7.8 243,009
05/09/2016 7.64 8.03 7.52 7.97 449,205
05/06/2016 7.52 7.62 7.36 7.49 193,971
05/05/2016 7.55 7.65 7.5 7.55 293,449
05/04/2016 7.67 7.69 7.46 7.53 327,771
05/03/2016 7.64 7.78 7.5 7.69 354,884
05/02/2016 7.9 7.9 7.65 7.67 425,143
04/29/2016 7.69 7.96 7.69 7.85 311,786
04/28/2016 8 8.01 7.68 7.69 385,940
04/27/2016 8.09 8.19 7.96 8.07 284,258
04/26/2016 8 8.13 7.51 8.11 550,179
04/25/2016 7.99 8.05 7.8 8 288,913
04/22/2016 7.62 8.01 7.62 7.98 328,570
04/21/2016 7.74 7.89 7.61 7.62 189,283
04/20/2016 7.62 7.77 7.545 7.725 114,093
04/19/2016 7.81 7.81 7.519 7.63 211,424
04/18/2016 7.74 7.86 7.58 7.76 207,884
04/15/2016 7.6 7.8 7.54 7.72 124,724
04/14/2016 7.65 7.76 7.51 7.62 148,528
04/13/2016 7.48 7.71 7.455 7.66 219,253
04/12/2016 7.2 7.51 7.13 7.47 291,874
04/11/2016 7.35 7.46 7.205 7.23 202,944
04/08/2016 7.45 7.52 7.21 7.31 178,743
04/07/2016 7.58 7.725 7.35 7.36 246,573
04/06/2016 7.66 7.77 7.545 7.61 248,845
04/05/2016 7.8 7.83 7.46 7.63 350,461
04/04/2016 7.8 8.12 7.79 7.89 275,755
04/01/2016 7.86 7.95 7.71 7.79 270,695
03/31/2016 7.67 7.98 7.6242 7.88 371,744
03/30/2016 7.29 7.71 7.14 7.64 491,026
03/29/2016 7.36 7.38 6.74 7.2 929,531
03/28/2016 7.8 7.8 7.425 7.45 178,642
03/24/2016 7.15 7.84 7.08 7.78 410,839
03/23/2016 7.46 7.53 7.195 7.22 300,906
03/22/2016 7.63 7.67 7.41 7.51 218,304
03/21/2016 7.64 7.68 7.5 7.63 317,660
03/18/2016 7.93 7.96 7.5 7.65 394,359
03/17/2016 7.82 7.99 7.66 7.93 264,185
03/16/2016 7.71 7.895 7.63 7.85 230,480
03/15/2016 7.82 7.97 7.66 7.76 237,578
03/14/2016 8.01 8.07 7.81 7.83 303,700
03/11/2016 8.06 8.09 7.755 8.06 418,231
03/10/2016 8.11 8.15 7.88 8.03 310,042
03/09/2016 7.99 8.059 7.73 8.03 274,906
03/08/2016 8.08 8.1499 7.83 7.92 348,475
03/07/2016 8.05 8.23 7.7362 8.15 408,329
03/04/2016 7.54 8.03 7.47 8 703,223
03/03/2016 8.15 8.175 7.41 7.54 852,210
03/02/2016 8.06 8.4 7.86 8.19 764,672
03/01/2016 7.8 8 7.5 8 432,853
02/29/2016 8.12 8.17 7.8 7.81 467,517
02/26/2016 7.99 8.2 7.95 8.18 276,674
02/25/2016 8.11 8.19 7.82 7.96 287,849
02/24/2016 7.99 8.24 7.91 8.11 214,237
02/23/2016 8.03 8.14 8 8.06 294,342
02/22/2016 8.15 8.18 7.85 8.03 401,441
02/19/2016 8.24 8.29 8.13 8.14 289,608
02/18/2016 8.06 8.42 7.96 8.28 478,758
02/17/2016 7.91 8.36 7.9 8.07 428,754
02/16/2016 7.55 7.88 7.54 7.85 327,202
02/12/2016 7.66 7.732 7.37 7.53 397,601
02/11/2016 7.5 7.84 7.45 7.6 479,400
02/10/2016 7.25 7.98 7.19 7.61 488,726
02/09/2016 7.01 7.38 7.01 7.18 379,704
02/08/2016 7.47 7.55 7.06 7.09 416,413
02/05/2016 7.76 7.96 7.46 7.52 406,032
02/04/2016 7.53 7.84 7.33 7.79 452,103
02/03/2016 7.49 7.8699 7.48 7.55 651,544
02/02/2016 7.18 7.89 7.13 7.41 755,093
02/01/2016 7.12 7.5 6.93 7.31 806,341
01/29/2016 6.38 7.11 6.28 7.105 1,197,088
01/28/2016 6.31 7.4992 6.105 6.33 1,511,392
01/27/2016 6.98 7.111 6.88 6.99 383,372
01/26/2016 6.99 7.16 6.93 7.05 255,806
01/25/2016 7.01 7.1499 6.83 6.98 402,299
01/22/2016 6.9 7.21 6.9 7.01 312,726
01/21/2016 6.96 7.07 6.75 6.84 368,207
01/20/2016 6.48 6.91 6.3103 6.865 515,402
01/19/2016 6.73 6.825 6.5 6.59 393,663
01/15/2016 6.55 6.7 6.4 6.68 317,836
01/14/2016 6.42 6.9 6.385 6.75 331,023
01/13/2016 6.59 6.69 6.36 6.45 498,310
01/12/2016 7.06 7.13 6.5 6.6 340,413
01/11/2016 6.91 7.045 6.7 6.95 327,372
01/08/2016 7.12 7.25 6.79 6.83 303,445
01/07/2016 7 7.23 6.95 7.12 649,363
01/06/2016 7.15 7.29 7.1 7.18 211,954
01/05/2016 7.1 7.28 6.96 7.24 294,157
01/04/2016 7.18 7.2 6.67 7.07 692,890
12/31/2015 7.2 7.55 7.02 7.28 293,463
12/30/2015 7.25 7.39 7.1 7.11 300,343
12/29/2015 7.15 7.25 6.97 7.24 375,610
12/28/2015 7.35 7.36 7.12 7.15 413,761
12/24/2015 7.23 7.3466 7.16 7.32 259,403
12/23/2015 7.46 7.47 7.21 7.26 566,062
12/22/2015 7.68 7.73 7.34 7.38 354,187
12/21/2015 7.86 7.885 7.6 7.7 163,878
12/18/2015 7.94 8.05 7.68 7.76 485,188
12/17/2015 8.5 8.6 7.9 7.94 366,555
12/16/2015 8.08 8.46 8.05 8.43 175,344
12/15/2015 7.88 8.09 7.755 8.04 207,155
12/14/2015 7.84 8.13 7.57 7.82 344,211
12/11/2015 8.25 8.32 7.87 7.87 212,237
12/10/2015 8.22 8.74 8.22 8.3 187,416
12/09/2015 8.44 8.56 8.2 8.26 253,549
12/08/2015 8.44 8.76 8.4 8.48 466,896
12/07/2015 8.12 8.72 8.04 8.53 633,520
12/04/2015 8.09 8.1139 7.95 8.08 350,620
12/03/2015 7.72 8.17 7.63 8.1 791,716
12/02/2015 7.7 7.91 7.66 7.67 526,379
12/01/2015 8 8.05 7.61 7.68 481,402
11/30/2015 7.89 8.02 7.68 7.73 418,012
11/27/2015 7.87 7.94 7.71 7.85 99,308
11/25/2015 7.78 7.94 7.77 7.89 288,012
11/24/2015 7.74 7.89 7.6 7.81 290,730
11/23/2015 7.72 7.86 7.565 7.7 567,651
11/20/2015 7.27 7.67 7.23 7.65 959,381
11/19/2015 6.92 7.25 6.88 7.16 487,576
11/18/2015 6.88 7 6.805 6.87 605,196
11/17/2015 7.17 7.32 6.8 6.88 691,790
11/16/2015 7.5 7.61 6.795 7.12 1,344,141
11/13/2015 7.93 7.97 7.45 7.54 800,567
11/12/2015 8.25 8.51 8 8 410,828
11/11/2015 8.75 8.98 8.33 8.33 437,462
11/10/2015 9.09 9.29 8.665 8.7 381,518
11/09/2015 9.49 9.53 9.1 9.12 382,569
11/06/2015 9.45 9.6 9.41 9.46 284,196
11/05/2015 9.41 9.8075 9.31 9.51 436,107
11/04/2015 10.45 10.62 9.4 9.4 469,503
11/03/2015 10.11 10.88 9.19 10.39 579,078
11/02/2015 9.92 10.58 9.86 10.44 332,919
10/30/2015 9.95 10.14 9.87 9.93 144,762
10/29/2015 10.11 10.2 9.86 9.92 177,588
10/28/2015 9.71 10.19 9.59 10.18 240,650
10/27/2015 9.66 9.94 9.51 9.66 241,152
10/26/2015 9.72 9.89 9.585 9.66 129,371
10/23/2015 9.74 9.85 9.605 9.81 197,833
10/22/2015 9.43 9.68 9.43 9.62 157,333
10/21/2015 9.73 9.73 9.4 9.4 223,543
10/20/2015 9.82 9.95 9.57 9.67 167,644
10/19/2015 9.61 10 9.61 9.85 181,108
10/16/2015 9.58 9.73 9.47 9.64 173,332
10/15/2015 9.4 9.59 9.16 9.54 279,929
10/14/2015 9.5 9.58 9.33 9.39 189,996
10/13/2015 9.59 9.71 9.5 9.51 287,166
10/12/2015 9.9 9.97 9.56 9.59 217,331
10/09/2015 10.09 10.14 9.88 9.89 153,152
10/08/2015 9.81 10.14 9.72 10.1 144,708
10/07/2015 9.9 9.96 9.5 9.8 492,861
10/06/2015 10.3 10.32 9.73 9.89 364,149
10/05/2015 10 10.28 9.93 10.25 492,506
10/02/2015 9.14 9.8 9.09 9.8 323,236
10/01/2015 9.15 9.26 8.91 9.21 361,297
09/30/2015 8.96 9.25 8.935 9.1 541,462
09/29/2015 8.7 8.985 8.62 8.9 441,206
09/28/2015 8.74 8.78 8.65 8.7 393,249
09/25/2015 8.82 8.82 8.69 8.74 409,837
09/24/2015 8.45 8.785 8.3 8.76 309,430
09/23/2015 8.53 8.61 8.44 8.52 339,284
09/22/2015 8.47 8.575 8.4 8.52 324,376
09/21/2015 8.93 8.93 8.4601 8.5 314,918
09/18/2015 8.37 8.88 8.37 8.85 609,030
09/17/2015 8.59 8.64 8.45 8.51 279,040
09/16/2015 8.5 8.6 8.4 8.57 258,442
09/15/2015 8.52 8.6411 8.42 8.46 405,671
09/14/2015 8.45 8.53 8.38 8.48 198,175
09/11/2015 8.45 8.54 8.29 8.41 297,210
09/10/2015 8.47 8.57 8.374 8.5 229,017
09/09/2015 8.48 8.53 8.33 8.47 345,300
09/08/2015 8.57 8.73 8.27 8.44 443,416
09/04/2015 8.68 8.79 8.55 8.56 367,263
09/03/2015 8.52 8.82 8.45 8.82 505,025
09/02/2015 8.59 8.68 8.34 8.55 350,881
09/01/2015 8.23 8.56 7.92 8.4 602,358
08/31/2015 8.83 8.87 8.26 8.39 962,478
08/28/2015 8.37 8.92 8.335 8.91 1,026,958
08/27/2015 8.49 9.03 7.96 8.43 2,067,723
08/26/2015 9.62 9.71 9.0601 9.6 611,570
08/25/2015 9.63 9.63 9.14 9.38 314,196
08/24/2015 8.69 9.385 8.37 9.26 385,459
08/21/2015 9.25 9.62 9.14 9.36 355,324
08/20/2015 9.61 9.685 9.45 9.45 308,333
08/19/2015 9.64 9.9 9.47 9.735 262,906
08/18/2015 9.73 9.7967 9.616 9.74 220,462
08/17/2015 9.49 9.755 9.41 9.74 154,456
08/14/2015 9.21 9.57 9.2 9.56 203,020
08/13/2015 9.16 9.34 9.055 9.23 211,658
08/12/2015 9.31 9.35 8.98 9.14 345,912
08/11/2015 9.51 9.8 9.42 9.5 213,275
08/10/2015 9.63 9.704 9.42 9.655 202,077
08/07/2015 9.68 9.81 9.415 9.63 350,425
08/06/2015 9.76 9.83 9.574 9.7 216,790
08/05/2015 9.75 9.88 9.62 9.76 230,216
08/04/2015 9.81 9.94 9.59 9.63 183,327
08/03/2015 9.91 10.06 9.7008 9.83 254,387
07/31/2015 10.14 10.32 9.92 9.95 240,859
07/30/2015 10.2 10.42 10.08 10.1 200,553
07/29/2015 9.92 10.26 9.88 10.22 267,201
07/28/2015 9.99 9.99 9.6 9.93 268,137
07/27/2015 10.01 10.01 9.66 9.92 269,394
07/24/2015 10.42 10.46 9.86 10 272,720
07/23/2015 10.78 10.84 10.32 10.39 261,823
07/22/2015 10.56 10.82 10.56 10.78 338,183
07/21/2015 10.68 10.82 10.55 10.65 280,132
07/20/2015 10.64 10.83 10.59 10.7 374,590
07/17/2015 10.84 10.895 10.6 10.63 232,743
07/16/2015 10.66 10.89 10.48 10.8 357,321
07/15/2015 10.56 10.72 10.46 10.53 332,944
07/14/2015 10.41 10.71 10.33 10.6 236,133
07/13/2015 10.41 10.5 10.29 10.43 250,165
07/10/2015 10.29 10.36 10.19 10.36 197,480
07/09/2015 9.91 10.19 9.904 10.15 550,012
07/08/2015 10.23 10.36 9.75 9.75 500,203
07/07/2015 10.45 10.47 10.175 10.3 632,755
07/06/2015 10.32 10.48 10.19 10.46 342,969
07/02/2015 10.45 10.516 10.37 10.44 288,771
07/01/2015 10.61 10.69 10.33 10.43 353,585
06/30/2015 10.18 10.62 10 10.46 1,159,282
06/29/2015 10.28 10.36 10.03 10.05 315,127
06/26/2015 10.44 10.51 10.235 10.38 1,161,522
06/25/2015 10.51 10.57 10.32 10.44 274,649
06/24/2015 10.49 10.63 10.21 10.51 388,614
06/23/2015 10.41 10.5 10.32 10.49 453,515
06/22/2015 10.6 10.73 10.26 10.39 311,684
06/19/2015 10.72 10.73 10.51 10.59 324,119
06/18/2015 10.3 10.95 10.28 10.71 664,059
06/17/2015 10.11 10.32 9.995 10.27 400,740
06/16/2015 10.12 10.23 9.9 10.12 272,302
06/15/2015 9.9 10.25 9.72 10.11 377,575
06/12/2015 9.94 10.05 9.87 9.95 342,445
06/11/2015 10.16 10.2425 9.89 9.95 272,511
06/10/2015 9.94 10.61 9.8803 10.19 588,475
06/09/2015 9.76 9.88 9.63 9.87 410,599
06/08/2015 9.51 9.76 9.46 9.75 537,107
06/05/2015 9.58 9.62 9.42 9.6 258,081
06/04/2015 9.7 9.81 9.5 9.63 323,689
06/03/2015 9.51 9.82 9.43 9.79 364,649
06/02/2015 9.56 9.61 9.36 9.5 692,547
06/01/2015 9.52 9.81 9.42 9.64 572,272
05/29/2015 9.72 9.86 9.51 9.51 232,649
05/28/2015 9.86 10.02 9.6 9.72 424,870
05/27/2015 9.76 9.88 9.67 9.86 349,541
05/26/2015 9.72 9.98 9.56 9.76 366,691
05/22/2015 9.66 9.97 9.59 9.775 544,601
05/21/2015 9.75 9.79 9.445 9.7 448,127
05/20/2015 9.76 9.835 9.55 9.74 488,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?