FLWS

Historical Stock Prices

$5.49
*  
0.07
1.29%
Get FLWS Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/27/2014 5.65 5.71 5.61 5.68 88,651
05/23/2014 5.58 5.64 5.45 5.64 123,557
05/22/2014 5.55 5.6 5.54 5.56 158,486
05/21/2014 5.54 5.6 5.54 5.56 156,680
05/20/2014 5.63 5.71 5.53 5.54 179,871
05/19/2014 5.57 5.75 5.52 5.64 143,863
05/16/2014 5.55 5.65 5.51 5.6 188,661
05/15/2014 5.52 5.65 5.42 5.57 240,858
05/14/2014 5.51 5.67 5.49 5.55 302,395
05/13/2014 5.85 5.85 5.52 5.55 280,429
05/12/2014 5.63 5.95 5.59 5.87 275,277
05/09/2014 5.5 5.63 5.46 5.63 196,859
05/08/2014 5.53 5.57 5.47 5.5 290,173
05/07/2014 5.48 5.55 5.45 5.55 363,102
05/06/2014 5.57 5.58 5.47 5.5 324,155
05/05/2014 5.54 5.64 5.45 5.59 340,497
05/02/2014 5.45 5.62 5.42 5.6 347,005
05/01/2014 5.45 5.54 5.39 5.46 319,267
04/30/2014 5.41 5.49 5.38 5.45 276,680
04/29/2014 5.18 5.5 4.97 5.46 703,560
04/28/2014 5.59 5.65 5.45 5.49 286,692
04/25/2014 5.7 5.746 5.53 5.6 172,048
04/24/2014 5.8 5.8 5.615 5.75 95,319
04/23/2014 5.73 5.83 5.56 5.74 225,857
04/22/2014 5.72 5.83 5.45 5.77 319,764
04/21/2014 5.65 5.77 5.61 5.73 137,572
04/17/2014 5.66 5.69 5.51 5.66 145,841
04/16/2014 5.64 5.726 5.45 5.7 239,571
04/15/2014 5.53 5.61 5.3 5.57 174,339
04/14/2014 5.41 5.57 5.36 5.49 211,064
04/11/2014 5.35 5.54 5.3 5.38 183,141
04/10/2014 5.56 5.59 5.35 5.41 184,124
04/09/2014 5.49 5.6 5.4201 5.59 62,157
04/08/2014 5.4 5.56 5.38 5.47 107,325
04/07/2014 5.35 5.46 5.28 5.4 138,514
04/04/2014 5.67 5.67 5.29 5.39 174,935
04/03/2014 5.7 5.71 5.57 5.64 105,664
04/02/2014 5.66 5.7365 5.6001 5.69 103,632
04/01/2014 5.63 5.75 5.6 5.67 119,656
03/31/2014 5.47 5.69 5.47 5.63 211,792
03/28/2014 5.49 5.63 5.41 5.47 122,250
03/27/2014 5.5 5.59 5.41 5.46 68,901
03/26/2014 5.63 5.708 5.43 5.52 161,503
03/25/2014 5.43 5.67 5.34 5.57 255,168
03/24/2014 5.68 5.74 5.4 5.4 219,552
03/21/2014 5.69 5.8 5.67 5.69 160,431
03/20/2014 5.84 5.859 5.66 5.68 213,913
03/19/2014 5.48 5.88 5.4 5.84 512,032
03/18/2014 5.45 5.55 5.4001 5.5 70,473
03/17/2014 5.48 5.49 5.41 5.46 82,396
03/14/2014 5.35 5.48 5.35 5.42 67,909
03/13/2014 5.47 5.47 5.35 5.36 111,463
03/12/2014 5.44 5.49 5.4 5.46 109,687
03/11/2014 5.45 5.55 5.405 5.47 192,889
03/10/2014 5.37 5.5 5.37 5.46 111,430
03/07/2014 5.42 5.498 5.27 5.41 271,196
03/06/2014 5.44 5.45 5.38 5.41 222,328
03/05/2014 5.43 5.49 5.35 5.43 180,992
03/04/2014 5.34 5.5 5.34 5.46 375,429
03/03/2014 5.29 5.33 5.1 5.31 240,741
02/28/2014 5.3 5.475 5.21 5.26 435,182
02/27/2014 5.28 5.36 5.22 5.28 397,354
02/26/2014 5.32 5.4 5.29 5.31 162,152
02/25/2014 5.24 5.37 5.24 5.3 185,213
02/24/2014 5.29 5.32 5.26 5.27 212,517
02/21/2014 5.24 5.32 5.2 5.24 268,655
02/20/2014 5.13 5.29 5.06 5.2 198,971
02/19/2014 4.97 5.16 4.9504 5.15 360,886
02/18/2014 5.3 5.3 4.852 5 831,250
02/14/2014 5.46 5.508 5.301 5.32 204,183
02/13/2014 5.59 5.67 5.45 5.5 281,244
02/12/2014 5.65 5.7385 5.51 5.61 377,797
02/11/2014 5.56 5.62 5.5 5.62 331,538
02/10/2014 5.43 5.58 5.41 5.55 304,282
02/07/2014 5.4 5.45 5.28 5.4 199,970
02/06/2014 5.25 5.44 5.25 5.39 221,291
02/05/2014 5.26 5.29 5.15 5.25 382,986
02/04/2014 5.08 5.32 5.06 5.3 323,652
02/03/2014 5.04 5.13 5 5.08 306,007
01/31/2014 5.11 5.2 5.02 5.04 363,183
01/30/2014 4.86 5.18 4.77 5.11 252,639
01/29/2014 5.17 5.17 4.75 4.76 420,585
01/28/2014 4.7 5.1144 4.7 5.01 334,396
01/27/2014 4.86 4.9 4.65 4.7 283,775
01/24/2014 5 5.02 4.85 4.92 549,222
01/23/2014 5.05 5.05 5.01 5.03 108,149
01/22/2014 5.1 5.12 5.02 5.07 91,153
01/21/2014 5.18 5.18 5.043 5.08 188,607
01/17/2014 5.04 5.178 5.04 5.11 141,073
01/16/2014 5.02 5.07 5 5.07 196,021
01/15/2014 5.1 5.15 5.01 5.03 140,084
01/14/2014 5.07 5.15 5 5.11 139,629
01/13/2014 5.14 5.182 5 5.03 210,661
01/10/2014 5.26 5.26 5.13 5.16 242,474
01/09/2014 5.22 5.29 5.12 5.2 263,231
01/08/2014 5.32 5.32 5.2 5.22 104,610
01/07/2014 5.32 5.35 5.279 5.31 108,176
01/06/2014 5.26 5.33 5.16 5.3 126,401
01/03/2014 5.33 5.33 5.12 5.22 304,884
01/02/2014 5.35 5.35 5.2 5.29 108,720
12/31/2013 5.38 5.45 5.3 5.41 163,610
12/30/2013 5.4 5.5499 5.35 5.39 89,381
12/27/2013 5.5 5.53 5.38 5.4 108,231
12/26/2013 5.47 5.538 5.41 5.48 76,662
12/24/2013 5.38 5.47 5.29 5.44 68,008
12/23/2013 5.5 5.5 5.36 5.39 247,492
12/20/2013 5.1 5.46 4.99 5.44 472,265
12/19/2013 5.1 5.15 5 5.1 115,249
12/18/2013 5.16 5.2 4.99 5.1 222,816
12/17/2013 4.91 5.27 4.84 5.14 493,377
12/16/2013 4.93 4.95 4.84 4.91 96,127
12/13/2013 4.96 4.97 4.86 4.89 114,197
12/12/2013 4.96 4.96 4.79 4.93 216,552
12/11/2013 4.99 5.018 4.91 4.97 119,458
12/10/2013 4.9 5.03 4.89 5 204,719
12/09/2013 5.1 5.1 4.89 4.91 97,047
12/06/2013 5.04 5.11 4.93 5.08 369,192
12/05/2013 5.14 5.14 4.84 4.96 303,893
12/04/2013 5.1 5.18 5.05 5.15 146,332
12/03/2013 5.05 5.14 5.01 5.12 246,430
12/02/2013 5.09 5.14 5.005 5.08 381,613
11/29/2013 5.03 5.1 4.94 5.09 162,677
11/27/2013 4.7 5 4.62 4.99 273,322
11/26/2013 4.62 4.6958 4.57 4.67 257,700
11/25/2013 4.78 4.824 4.6 4.62 359,827
11/22/2013 4.87 4.87 4.75 4.79 94,093
11/21/2013 4.82 4.928 4.81 4.88 107,021
11/20/2013 4.93 4.98 4.79 4.82 205,309
11/19/2013 4.97 5.07 4.9 4.94 98,187
11/18/2013 5.07 5.1 4.95 4.95 129,751
11/15/2013 5.1 5.11 4.92 5.09 132,635
11/14/2013 5.12 5.13 4.98 5.09 110,964
11/13/2013 4.87 5.11 4.843 5.11 153,958
11/12/2013 4.83 4.89 4.77 4.86 165,343
11/11/2013 4.95 5.03 4.8 4.83 434,634
11/08/2013 4.79 4.98 4.79 4.92 133,288
11/07/2013 4.94 5.07 4.75 4.79 204,205
11/06/2013 5.09 5.14 4.8306 4.9 228,313
11/05/2013 5.05 5.14 5 5.06 146,079
11/04/2013 5.08 5.21 5.01 5.1 197,621
11/01/2013 5.46 5.46 5.03 5.08 478,252
10/31/2013 5.19 5.52 5 5.44 432,993
10/30/2013 5.2 5.33 5.15 5.2 415,005
10/29/2013 5.7 5.7 4.91 5.14 709,387
10/28/2013 5.35 5.75 5.3 5.73 329,808
10/25/2013 5.45 5.5 5.3 5.33 115,435
10/24/2013 5.29 5.45 5.28 5.41 142,297
10/23/2013 5.3 5.4 5.26 5.3 145,631
10/22/2013 5.43 5.48 5.3 5.36 168,539
10/21/2013 5.29 5.48 5.1 5.32 411,202
10/18/2013 5.31 5.4334 5.25 5.3 145,645
10/17/2013 5.22 5.36 5.16 5.24 216,658
10/16/2013 5.2 5.319 5.16 5.24 168,509
10/15/2013 5.08 5.26 5.02 5.15 206,043
10/14/2013 5.29 5.3393 5.05 5.1 275,418
10/11/2013 5 5.45 4.97 5.35 381,466
10/10/2013 4.75 4.95 4.7 4.95 288,415
10/09/2013 4.69 4.74 4.53 4.68 520,065
10/08/2013 4.74 4.745 4.6 4.65 405,075
10/07/2013 4.84 4.85 4.67 4.75 404,659
10/04/2013 4.87 5.03 4.87 4.9 182,163
10/03/2013 5.03 5.07 4.86 4.87 207,629
10/02/2013 4.95 5.1 4.95 5.06 259,046
10/01/2013 5.07 5.2 4.92 4.99 361,563
09/30/2013 5.15 5.18 4.67 4.93 751,543
09/27/2013 5.26 5.325 5.15 5.23 135,929
09/26/2013 5.33 5.35 5.22 5.31 91,149
09/25/2013 5.33 5.38 5.32 5.33 116,339
09/24/2013 5.34 5.4 5.27 5.34 164,579
09/23/2013 5.39 5.4 5.24 5.34 174,799
09/20/2013 5.43 5.47 5.31 5.43 175,156
09/19/2013 5.62 5.6799 5.4 5.44 135,343
09/18/2013 5.54 5.72 5.44 5.6 140,809
09/17/2013 5.4 5.57 5.4 5.56 119,476
09/16/2013 5.5 5.56 5.38 5.39 290,390
09/13/2013 5.2 5.43 5.18 5.38 126,974
09/12/2013 5.3 5.34 5.15 5.18 110,550
09/11/2013 5.24 5.39 5.19 5.31 160,729
09/10/2013 5.45 5.45 5.16 5.27 240,342
09/09/2013 5.38 5.44 5.29 5.39 179,741
09/06/2013 5.38 5.45 5.15 5.34 117,454
09/05/2013 5.45 5.47 5.23 5.34 145,819
09/04/2013 5.27 5.44 5.15 5.42 110,533
09/03/2013 5.55 5.59 5.2101 5.28 143,273
08/30/2013 5.57 5.59 5.32 5.44 165,994
08/29/2013 5.82 6.01 5.22 5.52 397,624
08/28/2013 5.74 5.93 5.72 5.81 92,794
08/27/2013 5.91 5.94 5.7 5.75 127,206
08/26/2013 6.15 6.24 5.99 6.04 89,282
08/23/2013 6.26 6.26 6.04 6.14 54,695
08/22/2013 6.14 6.25 6.05 6.25 55,339
08/21/2013 6.05 6.18 6.03 6.09 85,726
08/20/2013 5.94 6.22 5.94 6.09 126,464
08/19/2013 6.4 6.5 5.94 5.95 115,941
08/16/2013 6.2 6.5 6.2 6.43 181,725
08/15/2013 6.42 6.42 6.14 6.25 145,172
08/14/2013 6.59 6.65 6.5 6.53 48,663
08/13/2013 6.49 6.619 6.27 6.57 85,064
08/12/2013 6.54 6.66 6.4 6.46 108,434
08/09/2013 6.77 6.99 6.61 6.63 71,400
08/08/2013 6.56 6.87 6.52 6.8 81,962
08/07/2013 6.76 6.765 6.45 6.49 76,702
08/06/2013 6.92 6.92 6.71 6.78 57,554
08/05/2013 6.97 6.99 6.81 6.95 43,078
08/02/2013 6.77 6.9803 6.6405 6.96 109,979
08/01/2013 6.65 6.8 6.59 6.8 94,603
07/31/2013 6.6 6.78 6.51 6.58 59,377
07/30/2013 6.69 6.85 6.4801 6.58 93,652
07/29/2013 6.9 6.9 6.65 6.7 92,405
07/26/2013 6.93 7.15 6.8001 6.91 70,825
07/25/2013 6.45 6.99 6.45 6.99 81,210
07/24/2013 6.64 6.69 6.47 6.51 88,189
07/23/2013 6.99 6.99 6.52 6.62 152,386
07/22/2013 7.15 7.17 6.93 6.97 74,745
07/19/2013 7.08 7.15 6.98 7.12 93,371
07/18/2013 6.93 7.09 6.85 7.09 103,682
07/17/2013 6.71 6.96 6.71 6.88 117,321
07/16/2013 6.65 6.79 6.55 6.64 84,929
07/15/2013 6.95 6.99 6.63 6.65 178,549
07/12/2013 6.8 6.94 6.71 6.92 123,148
07/11/2013 6.69 6.85 6.4501 6.8 148,133
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?