NASDAQ:FLWS
1-800 FLOWERS.COM Stock Price (Quote)
$8.90
-0.220 (-2.41%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.60 | $10.15 | Friday, 3rd May 2024 FLWS stock ended at $8.90. This is 2.41% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.54% from a day low at $8.72 to a day high of $9.29. |
| 90 days | $8.60 | $11.41 | |
| 52 weeks | $5.98 | $11.41 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $21.93 | $22.04 | $20.85 | $21.47 | 1 084 079 |
| May 12, 2020 | $22.45 | $22.84 | $22.14 | $22.14 | 751 553 |
| May 11, 2020 | $21.99 | $22.49 | $21.51 | $22.38 | 845 587 |
| May 08, 2020 | $22.44 | $22.74 | $22.13 | $22.44 | 759 793 |
| May 07, 2020 | $20.81 | $22.23 | $20.68 | $22.20 | 719 024 |
| May 06, 2020 | $20.72 | $21.17 | $20.44 | $20.55 | 817 691 |
| May 05, 2020 | $19.96 | $21.08 | $19.96 | $20.72 | 912 669 |
| May 04, 2020 | $18.80 | $19.87 | $18.11 | $19.66 | 1 118 629 |
| May 01, 2020 | $19.38 | $19.64 | $17.95 | $18.74 | 795 461 |
| Apr 30, 2020 | $19.85 | $21.35 | $18.18 | $19.19 | 2 969 625 |
| Apr 29, 2020 | $19.11 | $19.30 | $17.78 | $18.09 | 1 309 751 |
| Apr 28, 2020 | $17.50 | $18.60 | $17.42 | $18.50 | 1 118 697 |
| Apr 27, 2020 | $16.04 | $17.41 | $16.00 | $17.32 | 783 025 |
| Apr 24, 2020 | $15.53 | $15.91 | $15.33 | $15.90 | 362 347 |
| Apr 23, 2020 | $15.23 | $15.58 | $14.93 | $15.32 | 554 640 |
| Apr 22, 2020 | $15.50 | $15.76 | $15.07 | $15.21 | 406 540 |
| Apr 21, 2020 | $14.71 | $15.29 | $14.59 | $15.26 | 515 061 |
| Apr 20, 2020 | $15.16 | $15.25 | $14.55 | $14.92 | 591 408 |
| Apr 17, 2020 | $14.99 | $15.34 | $14.75 | $15.29 | 641 116 |
| Apr 16, 2020 | $14.38 | $15.05 | $14.15 | $14.61 | 592 122 |
| Apr 15, 2020 | $13.95 | $14.55 | $13.64 | $14.22 | 553 540 |
| Apr 14, 2020 | $14.49 | $14.71 | $14.01 | $14.30 | 407 725 |
| Apr 13, 2020 | $15.30 | $15.40 | $13.83 | $14.18 | 838 228 |
| Apr 09, 2020 | $15.93 | $16.43 | $15.80 | $16.26 | 579 584 |
| Apr 08, 2020 | $14.13 | $16.03 | $14.13 | $15.63 | 674 672 |
