FLWS

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

$9.7
*  
0.04
0.41%
Get FLWS Alerts
*Delayed - data as of May 21, 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 21-MAY-2014 TO 21-MAY-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  9.75  9.79  9.445  9.70 448,127
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
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
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
*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?