The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

1-800-Flowers.com

  • FLWS
  • NASDAQ
  • Merchandising and Lodging
  • Latest 5.15
  • Currency US$
  • Change 0.02
  • Percent Change 0.39 %
  • Volume 25,554
  • Fri Aug 29, 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: 5.15 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 5.15 5.12 5.12 5.15 25,554
Aug 28 5.18 5.12 5.16 5.13 39,746
Aug 27 5.25 5.17 5.25 5.20 53,250
Aug 26 5.22 5.19 5.19 5.21 65,873
Aug 25 5.21 5.14 5.15 5.19 70,291
Aug 22 5.15 5.08 5.14 5.13 40,754
Aug 21 5.16 5.09 5.09 5.15 73,379
Aug 20 5.15 5.08 5.08 5.12 55,056
Aug 19 5.19 5.10 5.16 5.13 69,638
Aug 18 5.18 5.09 5.17 5.18 61,200
Aug 15 5.18 5.04 5.18 5.10 113,139
Aug 14 5.14 5.10 5.12 5.11 51,459
Aug 13 5.17 5.08 5.10 5.12 56,118
Aug 12 5.19 5.08 5.19 5.10 70,398
Aug 11 5.20 4.96 5.12 5.19 35,684
Aug 8 5.15 4.96 5.04 5.08 98,741
Aug 7 5.13 5.00 5.13 5.06 73,519
Aug 6 5.20 5.06 5.11 5.14 76,057
Aug 5 5.20 5.08 5.11 5.15 38,035
Aug 4 5.20 5.06 5.20 5.11 68,034
Aug 1 5.19 5.01 5.14 5.16 104,687
Jul 31 5.21 5.07 5.11 5.12 92,408
Jul 30 5.28 5.19 5.28 5.21 165,499
Jul 29 5.27 5.16 5.19 5.22 52,152
Jul 28 5.30 5.16 5.30 5.19 73,310
Jul 25 5.38 5.28 5.35 5.28 60,795
Jul 24 5.49 5.37 5.46 5.41 53,128
Jul 23 5.52 5.44 5.46 5.45 43,908
Jul 22 5.57 5.45 5.56 5.45 78,370
Jul 21 5.58 5.49 5.50 5.54 84,993
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.