NASDAQ:FLWS
1-800 FLOWERS.COM Stock Price (Quote)
$9.25
-0.0400 (-0.431%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.56 | $9.83 | Friday, 10th May 2024 FLWS stock ended at $9.25. This is 0.431% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.96% from a day low at $9.10 to a day high of $9.46. |
| 90 days | $8.56 | $11.41 | |
| 52 weeks | $5.98 | $11.41 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2016 | $8.03 | $8.25 | $7.86 | $8.24 | 275 954 |
| May 31, 2016 | $8.15 | $8.19 | $7.94 | $8.06 | 373 833 |
| May 27, 2016 | $7.69 | $8.17 | $7.64 | $8.16 | 333 626 |
| May 26, 2016 | $7.64 | $7.89 | $7.60 | $7.71 | 169 317 |
| May 25, 2016 | $7.75 | $7.81 | $7.54 | $7.57 | 190 610 |
| May 24, 2016 | $7.58 | $7.80 | $7.23 | $7.76 | 237 209 |
| May 23, 2016 | $7.50 | $7.66 | $7.49 | $7.55 | 128 625 |
| May 20, 2016 | $7.33 | $7.55 | $7.33 | $7.49 | 138 305 |
| May 19, 2016 | $7.34 | $7.45 | $7.19 | $7.29 | 197 231 |
| May 18, 2016 | $7.39 | $7.60 | $7.34 | $7.40 | 236 836 |
| May 17, 2016 | $7.55 | $7.64 | $7.36 | $7.45 | 240 795 |
| May 16, 2016 | $7.50 | $7.61 | $7.39 | $7.54 | 165 095 |
| May 13, 2016 | $7.42 | $7.54 | $7.36 | $7.45 | 154 881 |
| May 12, 2016 | $7.62 | $7.66 | $7.40 | $7.54 | 205 798 |
| May 11, 2016 | $7.79 | $7.79 | $7.59 | $7.62 | 177 038 |
| May 10, 2016 | $7.97 | $7.97 | $7.65 | $7.80 | 243 009 |
| May 09, 2016 | $7.64 | $8.03 | $7.52 | $7.97 | 445 679 |
| May 06, 2016 | $7.52 | $7.62 | $7.36 | $7.49 | 192 588 |
| May 05, 2016 | $7.55 | $7.65 | $7.50 | $7.55 | 293 363 |
| May 04, 2016 | $7.67 | $7.69 | $7.46 | $7.53 | 327 262 |
| May 03, 2016 | $7.64 | $7.78 | $7.50 | $7.69 | 354 884 |
| May 02, 2016 | $7.90 | $7.90 | $7.65 | $7.67 | 424 842 |
| Apr 29, 2016 | $7.69 | $7.96 | $7.69 | $7.85 | 311 786 |
| Apr 28, 2016 | $8.00 | $8.01 | $7.68 | $7.69 | 385 940 |
| Apr 27, 2016 | $8.09 | $8.19 | $7.96 | $8.07 | 284 109 |
