The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

1-800-Flowers.com

  • FLWS
  • NASDAQ
  • Merchandising and Lodging
  • Latest 5.49
  • Currency US$
  • Change 0.07
  • Percent Change 1.292 %
  • Volume 92,134
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.49 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 5.50 5.39 5.39 5.49 92,134
Jul 10 5.47 5.35 5.40 5.42 82,563
Jul 9 5.61 5.44 5.61 5.51 157,778
Jul 8 5.72 5.57 5.72 5.62 113,927
Jul 7 5.90 5.72 5.89 5.72 60,994
Jul 3 5.99 5.87 5.99 5.92 36,348
Jul 2 6.00 5.78 5.87 5.97 64,495
Jul 1 5.94 5.80 5.80 5.90 137,376
Jun 30 5.80 5.64 5.74 5.80 115,186
Jun 27 5.77 5.56 5.56 5.74 817,466
Jun 26 5.62 5.60 5.60 5.60 58,994
Jun 25 5.65 5.59 5.59 5.60 88,140
Jun 24 5.66 5.57 5.57 5.60 102,235
Jun 23 5.62 5.59 5.62 5.60 75,875
Jun 20 5.69 5.58 5.69 5.64 201,660
Jun 19 5.80 5.61 5.78 5.63 101,100
Jun 18 5.78 5.66 5.78 5.73 93,323
Jun 17 5.79 5.67 5.69 5.77 121,854
Jun 16 5.75 5.60 5.67 5.68 82,122
Jun 13 5.66 5.60 5.61 5.65 99,617
Jun 12 5.66 5.56 5.61 5.61 170,356
Jun 11 5.66 5.53 5.60 5.62 119,110
Jun 10 5.83 5.63 5.82 5.65 55,969
Jun 9 5.91 5.73 5.73 5.84 115,478
Jun 6 5.80 5.67 5.75 5.73 104,550
Jun 5 5.75 5.56 5.58 5.74 127,544
Jun 4 5.63 5.51 5.55 5.59 72,182
Jun 3 5.61 5.52 5.55 5.59 99,143
Jun 2 5.63 5.49 5.54 5.60 183,694
May 30 5.64 5.41 5.63 5.58 125,133