Quantcast
FLWS

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

$20.21
*  
0.21
1.05%
Get FLWS Alerts
*Delayed - data as of Jun. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

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 20.17 20.38 20.04 20.21 247,687
06/18/2019 20.17 20.38 20.04 20.21 247,687
06/17/2019 19.84 20.23 19.69 20 471,821
06/14/2019 19.81 20.14 19.67 19.78 305,482
06/13/2019 19.5 19.98 19.5 19.87 307,052
06/12/2019 19.37 19.55 19.2 19.48 236,693
06/11/2019 19 19.41 18.99 19.4 276,703
06/10/2019 18.92 19.31 18.89 18.95 208,129
06/07/2019 18.91 19.2 18.7 18.83 447,188
06/06/2019 18.72 18.88 18.5 18.83 323,333
06/05/2019 19.12 19.13 18.43 18.75 736,416
06/04/2019 18.25 19.11 18.22 19.06 380,731
06/03/2019 18.2 18.46 17.9842 18.11 399,308
05/31/2019 17.87 18.27 17.7 18.26 389,144
05/30/2019 18.13 18.31 17.88 18.04 358,205
05/29/2019 17.92 18.16 17.57 18.1 378,655
05/28/2019 18.47 18.49 17.98 18.1 301,238
05/24/2019 18.68 18.82 18.33 18.46 491,521
05/23/2019 17.91 18.14 17.77 17.83 224,414
05/22/2019 18.19 18.33 17.83 18.09 282,181
05/21/2019 18.4 18.53 18.21 18.25 322,395
05/20/2019 18.71 18.74 18.21 18.37 458,201
05/17/2019 18.9 19.1 18.7 18.77 541,704
05/16/2019 19.08 19.25 18.92 19.02 446,755
05/15/2019 19.11 19.4 19.02 19.05 720,589
05/14/2019 18.9 19.15 18.718 19.11 390,000
05/13/2019 18.9 19.105 18.6 18.89 330,816
05/10/2019 19.23 19.58 19.06 19.29 424,133
05/09/2019 20.02 20.19 19.45 19.56 644,128
05/08/2019 20.39 20.44 20.09 20.15 845,427
05/07/2019 20.24 20.93 20.16 20.43 472,369
05/06/2019 20.1 20.4 20.01 20.31 615,366
05/03/2019 20.69 20.91 20.38 20.49 277,626
05/02/2019 20.78 21.02 20.44 20.64 565,743
05/01/2019 21.77 21.77 20.73 20.77 625,639
04/30/2019 21.4 21.7 20.31 21.29 1,052,840
04/29/2019 19.26 19.67 19.17 19.41 669,785
04/26/2019 19.07 19.23 18.901 19.2 383,296
04/25/2019 19.1 19.28 18.9 19.09 342,304
04/24/2019 19 19.17 18.85 19.07 298,939
04/23/2019 18.73 18.98 18.6 18.92 255,449
04/22/2019 18.8 18.95 18.7 18.75 225,305
04/18/2019 18.81 18.85 18.65 18.82 546,726
04/17/2019 18.87 18.94 18.63 18.84 314,039
04/16/2019 19.12 19.22 18.68 18.77 537,411
04/15/2019 18.74 19.16 18.66 19.06 377,207
04/12/2019 18.68 18.82 18.48 18.7 223,956
04/11/2019 18.81 18.81 18.44 18.58 254,549
04/10/2019 18.6 18.86 18.35 18.81 262,189
04/09/2019 18.4 18.74 18.34 18.6 308,638
04/08/2019 18.62 18.62 18.3 18.49 271,739
04/05/2019 18.53 18.94 18.53 18.69 362,383
04/04/2019 18.63 18.84 18.31 18.51 357,355
04/03/2019 18.38 18.64 18.27 18.55 600,804
04/02/2019 18.42 18.51 18.03 18.29 385,976
04/01/2019 18.41 18.54 18.08 18.34 585,548
03/29/2019 18.26 18.3 18.01 18.23 402,813
03/28/2019 18.29 18.38 18.03 18.15 315,189
03/27/2019 18 18.26 17.89 18.21 404,657
03/26/2019 18.42 18.5 17.83 17.95 409,021
03/25/2019 18.13 18.61 18.045 18.39 249,725
03/22/2019 18.37 18.999 18.04 18.15 280,851
03/21/2019 18.34 18.525 18.285 18.48 233,081
03/20/2019 18.29 18.49 18.03 18.38 336,530
03/19/2019 19.05 19.05 18.22 18.3 872,683
03/18/2019 18 18.27 17.93 17.96 293,236
*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?



Smart Portfolio