Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

FLWS

1-800-Flowers.com

$18.46 0.63 (3.53%)
16:41 EDT FLWS Stock Quote Delayed 15 Minutes
  • FLWS Stock Chart
  • Historical FLWS Prices
Dividend & Yield:       N/A (N/A)
P/E:       21.72
Market Cap:       665.24M
EPS:       0.85
Volume:       491,500
Day's Range:       18.33 - 18.82
52wk Range:       10.01 - 21.77
Previous Close:       18.46
Historical Data for FLWS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 18.68 18.82 18.33 491,500 18.46 0.63   3.53%
05/23/19 17.91 18.14 17.77 224,414 17.83 -0.26   -1.44%
05/22/19 18.19 18.33 17.83 282,181 18.09 -0.16   -0.88%
05/21/19 18.40 18.53 18.21 322,395 18.25 -0.12   -0.65%
05/20/19 18.71 18.74 18.21 458,201 18.37 -0.40   -2.13%
05/17/19 18.90 19.10 18.70 541,700 18.77 -0.25   -1.31%
05/16/19 19.08 19.25 18.92 446,755 19.02 -0.03   -0.16%
05/15/19 19.11 19.40 19.02 720,589 19.05 -0.06   -0.31%
05/14/19 18.90 19.15 18.72 390,000 19.11 0.22   1.16%
05/13/19 18.90 19.11 18.60 330,816 18.89 -0.40   -2.07%
05/10/19 19.23 19.58 19.06 424,100 19.29 -0.27   -1.38%
05/09/19 20.02 20.19 19.45 644,128 19.56 -0.59   -2.93%
05/08/19 20.39 20.44 20.09 845,427 20.15 -0.28   -1.37%
05/07/19 20.24 20.93 20.16 472,219 20.43 0.12   0.59%
05/06/19 20.10 20.40 20.01 615,366 20.31 -0.18   -0.88%
05/03/19 20.69 20.91 20.38 277,600 20.49 -0.15   -0.73%
05/02/19 20.78 21.02 20.44 565,743 20.64 -0.13   -0.63%
05/01/19 21.77 21.77 20.73 625,639 20.77 -0.53   -2.49%
04/30/19 21.40 21.70 20.31 1,045,386 21.30 1.89   9.74%
04/29/19 19.26 19.67 19.17 670,255 19.41 0.21   1.09%
04/26/19 19.07 19.23 18.90 392,900 19.20 0.11   0.58%
04/25/19 19.10 19.28 18.90 342,304 19.09 0.02   0.10%
04/24/19 19.00 19.17 18.85 298,939 19.07 0.15   0.79%
04/23/19 18.73 18.98 18.60 255,449 18.92 0.17   0.91%
04/22/19 18.80 18.95 18.70 225,305 18.75 -0.07   -0.37%
04/18/19 18.81 18.85 18.65 546,700 18.82 -0.02   -0.11%
04/17/19 18.87 18.94 18.63 314,039 18.84 0.07   0.37%
04/16/19 19.12 19.22 18.68 537,411 18.77 -0.29   -1.52%
04/15/19 18.74 19.16 18.66 377,207 19.06 0.36   1.93%
04/12/19 18.68 18.82 18.48 223,900 18.70 0.12   0.65%
04/11/19 18.81 18.81 18.44 254,549 18.58 -0.23   -1.22%
04/10/19 18.60 18.86 18.35 262,189 18.81 0.21   1.13%
04/09/19 18.40 18.74 18.34 308,638 18.60 0.11   0.59%
04/08/19 18.62 18.62 18.30 271,739 18.49 -0.20   -1.07%
04/05/19 18.53 18.94 18.53 362,300 18.69 0.18   0.97%
04/04/19 18.63 18.84 18.31 357,355 18.51 -0.04   -0.22%
04/03/19 18.38 18.64 18.27 600,804 18.55 0.26   1.42%
04/02/19 18.42 18.51 18.03 385,976 18.29 -0.05   -0.27%
04/01/19 18.41 18.54 18.08 585,548 18.34 0.11   0.60%
03/29/19 18.26 18.30 18.01 402,900 18.23 0.08   0.44%
03/28/19 18.29 18.38 18.03 315,189 18.15 -0.06   -0.33%
03/27/19 18.00 18.26 17.89 404,657 18.21 0.26   1.45%
03/26/19 18.42 18.50 17.83 409,021 17.95 -0.44   -2.39%
03/25/19 18.13 18.61 18.05 249,725 18.39 0.24   1.32%
03/22/19 18.37 19.00 18.04 280,800 18.15 -0.33   -1.79%
03/21/19 18.34 18.53 18.29 233,081 18.48 0.10   0.54%
03/20/19 18.29 18.49 18.03 447,823 18.38 0.08   0.44%
03/19/19 19.05 19.05 18.22 872,683 18.30 0.34   1.89%
03/18/19 18.00 18.27 17.93 293,236 17.96 -0.04   -0.22%
03/15/19 18.27 18.59 17.97 664,500 18.00 -0.19   -1.04%
03/14/19 18.01 18.49 17.91 348,656 18.19 0.17   0.94%
03/13/19 18.29 18.29 17.83 288,329 18.02 -0.31   -1.69%
03/12/19 18.14 18.47 17.91 253,628 18.33 0.19   1.05%
03/11/19 18.02 18.14 17.80 338,370 18.14 0.27   1.51%
03/08/19 17.56 18.05 17.34 479,900 17.87 0.19   1.07%
03/07/19 17.93 17.93 17.63 390,709 17.68 -0.22   -1.23%
03/06/19 17.78 18.07 17.56 414,305 17.90 0.17   0.96%
03/05/19 17.88 17.91 17.57 362,717 17.73 -0.14   -0.78%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?