FLWS

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

$8.43
*  
1.17
12.19%
Get FLWS Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

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  8.49  9.03  7.96  8.43 2,067,623
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
05/19/2015 9.88 9.89 9.46 9.77 423,713
05/18/2015 9.87 10.05 9.62 9.89 404,981
05/15/2015 9.84 9.9 9.7 9.89 496,168
05/14/2015 10.03 10.03 9.67 9.82 448,752
05/13/2015 9.92 10.16 9.8446 9.98 597,710
05/12/2015 9.53 9.965 9.43 9.93 595,667
05/11/2015 10.03 10.21 9.5 9.52 460,511
05/08/2015 9.68 10.14 9.49 10.01 574,060
05/07/2015 9.51 9.7 9.37 9.61 366,235
05/06/2015 9.48 9.85 9.47 9.54 522,595
05/05/2015 9.97 9.99 9.52 9.61 770,587
05/04/2015 10.15 10.442 9.96 10 772,113
05/01/2015 10.6 10.63 9.91 10.2 1,073,018
04/30/2015 11.14 11.3 10.5 10.57 640,075
04/29/2015 11.96 12.29 10.8 11.13 1,187,875
04/28/2015 11.87 13.19 11.42 12.01 2,291,088
04/27/2015 11.38 11.38 10.71 10.84 549,982
04/24/2015 11.15 11.41 11.06 11.28 399,993
04/23/2015 10.95 11.1594 10.86 11.09 537,374
04/22/2015 10.83 10.97 10.73 10.96 269,276
04/21/2015 11.1 11.1 10.63 10.82 324,365
04/20/2015 10.82 11.27 10.75 11.05 277,980
04/17/2015 11.04 11.04 10.57 10.81 531,682
04/16/2015 11 11.15 10.89 11.14 444,676
04/15/2015 11 11.1 10.82 10.99 319,614
04/14/2015 11.16 11.24 10.96 10.98 244,329
04/13/2015 11.23 11.44 11.13 11.2 475,078
04/10/2015 11.3 11.3 11.05 11.17 288,560
04/09/2015 11.38 11.53 10.97 11.26 307,562
04/08/2015 11.28 11.54 11.24 11.4 437,152
04/07/2015 10.98 11.5 10.95 11.3 541,673
04/06/2015 10.99 11.2 10.22 10.94 814,314
04/02/2015 11.76 11.8999 11.52 11.56 369,730
04/01/2015 11.79 11.98 11.46 11.76 355,682
03/31/2015 11.91 12.05 11.75 11.83 559,725
03/30/2015 11.71 12.11 11.71 11.9 520,976
03/27/2015 11.55 11.8703 11.5014 11.71 406,133
03/26/2015 11.93 11.99 11.5 11.59 457,680
03/25/2015 12.64 12.7 12.01 12.035 537,473
03/24/2015 12.68 12.82 12.55 12.64 341,491
03/23/2015 12.28 12.74 12.06 12.64 659,233
03/20/2015 12.74 12.9933 12.29 12.39 893,255
03/19/2015 12.58 12.86 12.57 12.67 305,212
03/18/2015 12.5 12.75 12.37 12.57 286,399
03/17/2015 12.65 12.78 12.49 12.5 546,197
03/16/2015 13 13.11 12.38 12.63 653,092
03/13/2015 13.02 13.279 12.74 13.07 453,306
03/12/2015 12.82 13.46 12.82 13.04 913,980
03/11/2015 12.4 12.72 12.22 12.68 622,805
03/10/2015 12.24 12.5 12.111 12.41 569,932
03/09/2015 12.24 12.59 12.08 12.32 1,092,384
03/06/2015 12.46 12.53 12.14 12.23 740,121
03/05/2015 12.08 12.78 11.3 12.34 1,597,710
03/04/2015 12.61 13.06 12.56 12.59 484,111
03/03/2015 12.88 13.01 12.48 12.62 1,182,821
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
12/01/2014 8.4 8.55 8.02 8.02 353,592
11/28/2014 8.69 8.75 8.54 8.55 115,496
11/26/2014 8.55 8.8 8.495 8.695 265,430
11/25/2014 8.51 8.65 8.46 8.52 143,121
11/24/2014 8.48 8.7 8.45 8.51 227,098
11/21/2014 8.66 8.66 8.37 8.44 157,783
11/20/2014 8.43 8.56 8.13 8.51 206,341
11/19/2014 8.68 8.68 8.5 8.5 146,998
11/18/2014 8.66 8.76 8.5 8.65 175,992
11/17/2014 8.99 9.05 8.605 8.64 267,914
11/14/2014 9.05 9.11 8.87 8.99 214,430
11/13/2014 9.1 9.31 8.95 9.01 347,336
11/12/2014 8.93 9.12 8.64 9.03 760,866
11/11/2014 8.53 9.04 8.49 8.84 798,733
11/10/2014 8.31 8.51 8.16 8.51 324,495
11/07/2014 7.9 8.392 7.865 8.29 371,236
11/06/2014 7.99 8.06 7.835 7.92 120,037
11/05/2014 8.06 8.09 7.82 7.96 225,413
11/04/2014 8.01 8.1 7.94 8.03 187,602
11/03/2014 7.97 8.03 7.71 8.01 308,129
10/31/2014 8.17 8.199 7.88 8.03 424,357
10/30/2014 7.87 8.14 7.87 8 276,672
10/29/2014 8.48 8.5999 7.8 7.92 279,644
10/28/2014 8.04 8.55 7.395 8.4 418,532
10/27/2014 8.02 8.34 7.853 8.28 244,764
10/24/2014 8.04 8.13 7.9 7.97 172,475
10/23/2014 7.85 8.19 7.56 8 276,486
10/22/2014 7.78 7.9 7.684 7.77 173,343
10/21/2014 7.64 7.81 7.53 7.75 200,029
10/20/2014 7.59 7.79 7.45 7.58 278,428
10/17/2014 7.98 7.98 7.63 7.64 130,582
10/16/2014 7.78 8.05 7.44 7.835 217,138
10/15/2014 7.32 7.89 7.32 7.855 341,123
10/14/2014 7.55 7.76 7.24 7.46 344,951
10/13/2014 7.93 8.2 7.76 7.84 418,903
10/10/2014 8.01 8.3 7.97 7.97 249,176
10/09/2014 8.22 8.31 8.04 8.09 227,358
10/08/2014 8.13 8.405 8.13 8.25 386,087
10/07/2014 8.25 8.58 8.11 8.22 450,087
10/06/2014 8.32 8.605 8.08 8.35 466,561
10/03/2014 8.47 8.47 7.92 8.23 306,545
10/02/2014 7.67 8.45 7.67 8.25 772,547
10/01/2014 7.27 7.69 7.27 7.64 525,697
09/30/2014 7.23 7.25 7.12 7.19 402,050
09/29/2014 7.12 7.37 7.12 7.19 166,795
09/26/2014 7.08 7.26 7.08 7.18 298,543
09/25/2014 7.34 7.34 7.04 7.09 194,913
09/24/2014 7.34 7.37 7.21 7.34 130,495
09/23/2014 7.2 7.36 7.1601 7.29 140,718
09/22/2014 7.28 7.414 7.14 7.25 156,653
09/19/2014 7.36 7.4 7.3 7.34 198,861
09/18/2014 7.31 7.49 7.2 7.35 162,520
09/17/2014 7.46 7.46 7.13 7.26 140,852
09/16/2014 7.09 7.47 7.0645 7.41 166,653
09/15/2014 7.05 7.1301 6.8601 7.06 179,694
09/12/2014 6.62 7.15 6.6068 7.1 356,211
09/11/2014 6.3 6.63 6.17 6.62 302,352
09/10/2014 6.12 6.34 6.05 6.3 199,668
09/09/2014 6.13 6.16 6.0584 6.1 93,976
09/08/2014 6.11 6.17 6.0001 6.11 65,146
09/05/2014 5.88 6.1299 5.85 6.09 164,986
09/04/2014 6.24 6.26 5.93 5.93 216,377
09/03/2014 6.04 6.44 6 6.28 635,273
09/02/2014 5.58 6.3 5.45 5.98 897,790
08/29/2014 5.12 5.15 5.12 5.15 25,554
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
*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?