1-800-FLOWERS.COM Inc. Common Stockのデータ

1-800-FLOWERS.COM Inc. Common Stockの基本情報

名前 1-800-FLOWERS.COM Inc. Common Stock
ティッカー FLWS
国 United States
上場年 1999.0
セクター Consumer Services

1-800-FLOWERS.COM Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.2 29.88 31.99 31.3 1700400.0 31.3
2021-02-12 32.28 31.05 31.5 31.77 884400.0 31.77
2021-02-11 32.78 30.81 32.31 31.73 706600.0 31.73
2021-02-10 34.64 31.37 34.31 32.08 1071400.0 32.08
2021-02-09 35.5 33.11 34.19 33.36 1013600.0 33.36
2021-02-08 34.55 32.08 32.12 34.32 1313700.0 34.32
2021-02-05 31.69 30.18 30.18 31.69 1088700.0 31.69
2021-02-04 31.68 29.83 31.5 30.37 1012900.0 30.37
2021-02-03 31.37 29.08 29.08 31.08 1276800.0 31.08
2021-02-02 31.97 28.71 31.97 28.74 1654900.0 28.74
2021-02-01 31.75 29.81 31.07 31.35 1350300.0 31.35
2021-01-29 32.68 29.79 32.13 30.73 2354300.0 30.73
2021-01-28 39.61 31.55 39.61 32.13 3160700.0 32.13
2021-01-27 37.39 35.17 36.7 36.35 2664800.0 36.35
2021-01-26 37.44 33.27 33.61 37.1 2887400.0 37.1
2021-01-25 34.24 32.02 32.5 33.26 1218500.0 33.26
2021-01-22 32.09 30.2 31.69 31.67 1008700.0 31.67
2021-01-21 33.0 31.46 32.17 31.8 801100.0 31.8
2021-01-20 32.04 30.59 30.59 31.86 725900.0 31.86
2021-01-19 30.73 29.32 29.71 30.43 749600.0 30.43
2021-01-15 30.07 29.2 29.72 29.5 680000.0 29.5
2021-01-14 30.13 28.5 28.58 29.97 931600.0 29.97
2021-01-13 29.17 28.3 29.01 28.54 531300.0 28.54
2021-01-12 29.5 27.96 28.82 29.19 756700.0 29.19
2021-01-11 28.7 26.54 27.0 28.56 1048400.0 28.56
2021-01-08 27.92 26.88 27.48 27.16 507800.0 27.16
2021-01-07 27.99 26.95 27.58 27.31 597300.0 27.31
2021-01-06 28.3 26.67 27.53 27.17 747100.0 27.17
2021-01-05 28.0 27.0 27.06 27.54 826000.0 27.54
2021-01-04 27.4 26.0 26.16 27.13 856400.0 27.13
2020-12-31 26.85 25.75 26.74 26.0 722700.0 26.0
2020-12-30 26.9 26.21 26.3 26.57 423000.0 26.57
2020-12-29 27.6 25.3 27.42 26.32 670400.0 26.32
2020-12-28 27.35 26.15 26.42 27.21 809100.0 27.21
2020-12-24 26.44 25.63 25.75 26.04 365900.0 26.04
2020-12-23 26.16 25.18 25.97 25.65 488200.0 25.65
2020-12-22 26.86 26.0 26.08 26.04 583500.0 26.04
2020-12-21 26.66 25.5 26.3 25.93 968200.0 25.93
2020-12-18 26.3 25.24 25.95 26.21 875200.0 26.21
2020-12-17 26.14 24.68 24.82 26.05 1004900.0 26.05
2020-12-16 24.78 24.25 24.43 24.65 552700.0 24.65
2020-12-15 24.21 23.41 23.7 24.17 739600.0 24.17
2020-12-14 23.83 22.79 22.93 23.48 906500.0 23.48
2020-12-11 23.3 22.37 22.82 22.58 726900.0 22.58
2020-12-10 23.15 22.13 22.3 22.79 587400.0 22.79
2020-12-09 23.64 22.43 23.33 22.74 790000.0 22.74
2020-12-08 23.74 23.1 23.1 23.5 383100.0 23.5
2020-12-07 23.72 22.87 23.02 23.28 654400.0 23.28
2020-12-04 23.29 22.41 23.22 23.03 772200.0 23.03
2020-12-03 23.5 22.73 22.82 23.28 447400.0 23.28
2020-12-02 23.44 22.69 23.19 22.83 704900.0 22.83
2020-12-01 24.25 23.05 23.65 23.45 933500.0 23.45
2020-11-30 25.34 23.28 25.17 23.44 1022700.0 23.44
2020-11-27 25.19 23.82 23.96 24.97 428200.0 24.97
2020-11-25 23.93 23.2 23.54 23.65 591900.0 23.65
2020-11-24 23.51 22.66 23.27 23.35 532000.0 23.35
2020-11-23 23.45 22.35 22.7 23.14 698900.0 23.14
2020-11-20 23.73 22.37 23.52 22.43 800600.0 22.43
2020-11-19 23.61 22.23 22.4 23.57 1099600.0 23.57
2020-11-18 22.74 22.18 22.29 22.3 831300.0 22.3
2020-11-17 22.83 21.53 22.36 22.26 1818200.0 22.26
2020-11-16 22.64 21.2 21.57 22.29 2073900.0 22.29
2020-11-13 22.05 20.7 20.88 21.72 1240300.0 21.72
2020-11-12 21.09 20.07 20.63 20.74 1017800.0 20.74
2020-11-11 20.79 19.71 19.71 20.7 1233300.0 20.7
2020-11-10 19.76 18.52 19.35 19.54 1572000.0 19.54
2020-11-09 21.55 19.28 21.15 19.3 1515000.0 19.3
2020-11-06 21.36 20.89 21.27 21.15 602900.0 21.15
2020-11-05 21.45 20.77 21.05 21.25 1297600.0 21.25
2020-11-04 21.88 20.45 21.28 20.73 738300.0 20.73
2020-11-03 21.14 20.36 20.83 20.87 842500.0 20.87
2020-11-02 20.83 19.95 20.14 20.64 1467500.0 20.64
2020-10-30 21.02 19.76 20.79 19.83 1902600.0 19.83
2020-10-29 24.46 20.25 24.12 21.37 3504900.0 21.37
2020-10-28 25.6 24.65 25.32 25.22 1474200.0 25.22
2020-10-27 26.22 25.45 25.58 25.83 547000.0 25.83
2020-10-26 26.01 25.0 25.42 25.38 843500.0 25.38
2020-10-23 26.49 24.87 25.09 25.35 1273400.0 25.35
2020-10-22 25.19 24.05 24.43 24.97 1080800.0 24.97
2020-10-21 26.35 24.43 25.88 24.51 972700.0 24.51
2020-10-20 28.21 25.72 28.19 25.8 1437500.0 25.8
2020-10-19 29.66 28.12 29.17 28.21 1204700.0 28.21
2020-10-16 29.84 28.62 29.43 29.0 677600.0 29.0
2020-10-15 29.31 27.92 28.08 29.3 466600.0 29.3
2020-10-14 29.59 28.07 29.59 28.57 631500.0 28.57
2020-10-13 29.39 27.64 28.64 29.29 724900.0 29.29
2020-10-12 28.88 27.31 27.59 28.63 897000.0 28.63
2020-10-09 27.34 26.35 26.52 27.29 722400.0 27.29
2020-10-08 26.95 26.07 26.65 26.26 399900.0 26.26
2020-10-07 26.68 25.92 26.27 26.57 649200.0 26.57
2020-10-06 27.12 25.55 27.08 25.89 673900.0 25.89
2020-10-05 27.44 26.21 26.42 26.99 594600.0 26.99
2020-10-02 26.37 24.93 25.15 26.24 522400.0 26.24
2020-10-01 25.6 24.43 24.99 25.54 485400.0 25.54
2020-09-30 25.55 24.75 25.24 24.94 678800.0 24.94
2020-09-29 25.91 24.83 25.62 25.16 631300.0 25.16
2020-09-28 25.81 24.73 25.37 25.64 623300.0 25.64
2020-09-25 25.25 23.91 24.14 25.01 660400.0 25.01
2020-09-24 24.72 23.55 24.17 24.15 523500.0 24.15
2020-09-23 25.21 23.89 24.28 24.42 1358000.0 24.42
2020-09-22 24.45 23.45 23.76 24.4 662900.0 24.4
2020-09-21 23.61 22.26 22.7 23.54 562700.0 23.54
2020-09-18 23.57 22.56 23.01 23.04 749700.0 23.04
2020-09-17 23.12 22.09 22.23 22.87 752800.0 22.87
2020-09-16 23.71 22.64 23.25 22.74 653700.0 22.74
2020-09-15 23.97 23.08 23.62 23.17 929300.0 23.17
2020-09-14 23.8 22.77 23.7 23.33 732500.0 23.33
2020-09-11 24.37 23.27 23.66 23.35 951800.0 23.35
2020-09-10 25.31 23.46 24.47 23.53 677800.0 23.53
2020-09-09 24.99 24.19 24.41 24.54 1100700.0 24.54
2020-09-08 26.41 24.06 26.41 24.16 792700.0 24.16
2020-09-04 28.0 25.38 27.91 25.97 995500.0 25.97
2020-09-03 31.08 27.53 30.93 27.91 1266600.0 27.91
2020-09-02 32.78 31.24 32.52 31.46 770100.0 31.46
2020-09-01 32.36 29.38 29.93 32.07 1415400.0 32.07
2020-08-31 30.49 29.59 30.47 29.93 618300.0 29.93
2020-08-28 32.0 30.25 31.59 30.57 765300.0 30.57
2020-08-27 31.65 30.02 31.56 30.98 1600800.0 30.98
2020-08-26 30.47 29.53 30.19 29.65 806500.0 29.65
2020-08-25 31.08 29.29 31.0 30.02 741700.0 30.02
2020-08-24 31.09 30.05 30.64 31.0 563600.0 31.0
2020-08-21 30.26 29.34 29.9 30.19 510500.0 30.19
2020-08-20 30.4 29.62 29.89 29.91 314000.0 29.91
2020-08-19 30.47 29.69 30.17 29.98 321100.0 29.98
2020-08-18 30.12 29.0 29.46 29.98 426700.0 29.98
2020-08-17 30.92 29.15 29.61 29.72 642400.0 29.72
2020-08-14 29.29 28.58 29.26 29.13 440300.0 29.13
2020-08-13 29.6 28.9 28.9 29.14 397800.0 29.14
2020-08-12 29.56 28.96 29.23 29.09 418000.0 29.09
2020-08-11 29.54 28.9 29.21 29.1 641500.0 29.1
2020-08-10 29.81 28.98 29.5 29.31 382700.0 29.31
2020-08-07 30.07 28.98 29.01 29.35 447100.0 29.35
2020-08-06 29.92 28.88 29.75 28.99 572200.0 28.99
2020-08-05 30.26 29.51 29.93 29.73 880400.0 29.73
2020-08-04 30.12 28.96 29.59 29.72 828000.0 29.72
2020-08-03 29.63 27.96 28.64 29.52 718600.0 29.52
2020-07-31 28.89 27.86 27.99 28.25 856300.0 28.25
2020-07-30 28.22 25.51 26.26 28.05 831500.0 28.05
2020-07-29 26.73 25.63 25.63 26.47 636100.0 26.47
2020-07-28 25.82 25.23 25.5 25.52 529200.0 25.52
2020-07-27 25.53 24.92 25.16 25.35 434000.0 25.35
2020-07-24 25.42 24.91 25.22 25.16 345500.0 25.16
2020-07-23 26.76 25.12 26.7 25.3 622800.0 25.3
2020-07-22 27.66 25.78 25.88 26.7 956700.0 26.7
2020-07-21 27.03 25.96 26.21 25.98 585700.0 25.98
2020-07-20 26.89 25.05 26.89 26.02 675200.0 26.02
2020-07-17 27.4 26.74 26.9 26.94 1403000.0 26.94
2020-07-16 26.89 25.1 25.33 26.81 801700.0 26.81
2020-07-15 25.76 24.2 24.26 25.55 862300.0 25.55
2020-07-14 24.1 22.82 22.91 24.03 816800.0 24.03
2020-07-13 23.56 22.44 22.44 23.0 1045300.0 23.0
2020-07-10 22.33 21.69 21.96 22.16 352000.0 22.16
2020-07-09 22.79 21.73 22.67 21.9 436000.0 21.9
2020-07-08 22.71 21.66 21.89 22.67 602500.0 22.67
2020-07-07 22.64 21.65 21.73 21.97 711600.0 21.97
2020-07-06 22.15 21.51 21.53 21.91 1086100.0 21.91
2020-07-02 21.52 20.56 21.1 21.25 1453200.0 21.25
2020-07-01 20.98 20.2 20.26 20.85 727700.0 20.85
2020-06-30 20.46 19.67 20.15 20.02 1175200.0 20.02
2020-06-29 20.81 19.45 20.03 20.25 825500.0 20.25
2020-06-26 21.32 19.84 21.27 19.87 860500.0 19.87
2020-06-25 21.41 20.8 20.94 21.26 534700.0 21.26
2020-06-24 22.07 20.87 21.57 21.03 798700.0 21.03
2020-06-23 23.56 21.59 23.56 21.64 875600.0 21.64
2020-06-22 23.35 20.89 21.5 23.34 975300.0 23.34
2020-06-19 22.81 21.22 22.75 21.31 1828200.0 21.31
2020-06-18 26.81 21.92 26.6 22.06 3048600.0 22.06
2020-06-17 23.04 22.55 22.77 22.9 306500.0 22.9
2020-06-16 22.74 21.87 22.09 22.59 491700.0 22.59
2020-06-15 21.61 20.43 20.7 21.4 333900.0 21.4
2020-06-12 21.68 20.04 21.62 20.98 629600.0 20.98
2020-06-11 21.34 20.57 20.96 21.0 530100.0 21.0
2020-06-10 22.68 21.41 22.68 21.72 558300.0 21.72
2020-06-09 23.14 22.02 22.5 22.68 485000.0 22.68
2020-06-08 23.49 22.39 22.8 22.78 622400.0 22.78
2020-06-05 23.29 22.67 22.72 22.82 547500.0 22.82
2020-06-04 23.32 22.35 23.15 22.68 461400.0 22.68
2020-06-03 23.34 22.5 22.67 23.28 378900.0 23.28
2020-06-02 22.66 21.57 21.97 22.56 592700.0 22.56
2020-06-01 23.26 21.92 22.18 22.84 663900.0 22.84
2020-05-29 22.37 21.55 22.18 22.14 730500.0 22.14
2020-05-28 23.29 22.04 22.68 22.12 649200.0 22.12
2020-05-27 23.0 22.13 22.48 22.54 1337300.0 22.54
2020-05-26 25.51 22.68 25.05 22.83 953600.0 22.83
2020-05-22 24.75 23.84 24.19 24.65 407900.0 24.65
2020-05-21 24.25 23.29 24.0 24.01 471100.0 24.01
2020-05-20 23.93 23.1 23.28 23.9 377500.0 23.9
2020-05-19 23.42 22.54 23.2 22.88 439200.0 22.88
2020-05-18 23.63 22.1 22.1 23.46 726400.0 23.46
2020-05-15 22.2 20.84 21.01 21.84 928900.0 21.84
2020-05-14 21.68 20.91 21.17 21.24 987400.0 21.24
2020-05-13 22.04 20.85 21.93 21.47 1084100.0 21.47
2020-05-12 22.84 22.14 22.45 22.14 751600.0 22.14
2020-05-11 22.49 21.51 21.99 22.38 845600.0 22.38
2020-05-08 22.74 22.13 22.44 22.44 759800.0 22.44
2020-05-07 22.23 20.68 20.81 22.2 729700.0 22.2
2020-05-06 21.17 20.44 20.72 20.55 817800.0 20.55
2020-05-05 21.08 19.96 19.96 20.72 916700.0 20.72
2020-05-04 19.87 18.11 18.8 19.66 1130500.0 19.66
2020-05-01 19.64 17.95 19.38 18.74 795500.0 18.74
2020-04-30 21.35 18.18 19.85 19.19 2970800.0 19.19
2020-04-29 19.3 17.78 19.11 18.09 1310500.0 18.09
2020-04-28 18.6 17.42 17.5 18.5 1118700.0 18.5
2020-04-27 17.41 16.0 16.04 17.32 783000.0 17.32
2020-04-24 15.91 15.33 15.53 15.9 362400.0 15.9
2020-04-23 15.58 14.93 15.23 15.32 554600.0 15.32
2020-04-22 15.76 15.07 15.5 15.21 406500.0 15.21
2020-04-21 15.29 14.59 14.71 15.26 515200.0 15.26
2020-04-20 15.25 14.55 15.16 14.92 591400.0 14.92
2020-04-17 15.34 14.75 14.99 15.29 641100.0 15.29
2020-04-16 15.05 14.15 14.38 14.61 592100.0 14.61
2020-04-15 14.55 13.64 13.95 14.22 553500.0 14.22
2020-04-14 14.71 14.01 14.49 14.3 407700.0 14.3
2020-04-13 15.4 13.83 15.3 14.18 838200.0 14.18
2020-04-09 16.43 15.8 15.93 16.26 579600.0 16.26
2020-04-08 16.03 14.13 14.13 15.63 674700.0 15.63
2020-04-07 14.38 13.78 13.87 13.88 583600.0 13.88
2020-04-06 13.46 12.64 12.69 13.38 395100.0 13.38
2020-04-03 12.38 11.72 12.38 12.35 507200.0 12.35
2020-04-02 12.68 12.03 12.57 12.42 519400.0 12.42
2020-04-01 13.33 12.43 12.91 12.65 612100.0 12.65
2020-03-31 13.52 12.86 13.11 13.23 641400.0 13.23
2020-03-30 13.76 12.73 13.05 13.05 725800.0 13.05
2020-03-27 13.79 12.76 13.2 12.88 324000.0 12.88
2020-03-26 13.67 12.6 12.93 13.54 432900.0 13.54
2020-03-25 13.94 12.75 13.39 12.78 562000.0 12.78
2020-03-24 13.68 12.68 13.0 13.38 485800.0 13.38
2020-03-23 13.05 12.01 12.65 12.95 495700.0 12.95
2020-03-20 13.98 12.53 13.34 12.53 913000.0 12.53
2020-03-19 13.67 11.16 11.16 13.26 965600.0 13.26
2020-03-18 13.61 11.15 13.35 11.17 815300.0 11.17
2020-03-17 15.12 13.66 14.31 14.06 899000.0 14.06
2020-03-16 14.06 12.88 13.55 14.05 846400.0 14.05
2020-03-13 14.83 13.42 14.03 14.8 718200.0 14.8
2020-03-12 15.12 13.41 15.03 13.57 941000.0 13.57
2020-03-11 17.05 15.51 16.77 15.84 807600.0 15.84
2020-03-10 17.87 16.26 17.8 17.04 896100.0 17.04
2020-03-09 17.77 16.52 17.03 17.53 748600.0 17.53
2020-03-06 17.97 17.41 17.5 17.95 614400.0 17.95
2020-03-05 18.28 17.7 18.0 17.86 661800.0 17.86
2020-03-04 18.45 18.05 18.3 18.29 533800.0 18.29
2020-03-03 18.52 17.86 18.42 18.1 641700.0 18.1
2020-03-02 18.42 17.73 18.13 18.37 647800.0 18.37
2020-02-28 18.05 16.98 17.11 18.04 986900.0 18.04
2020-02-27 18.09 16.72 17.3 17.59 877500.0 17.59
2020-02-26 18.14 17.61 17.95 17.63 960500.0 17.63
2020-02-25 18.32 17.79 18.28 17.87 943900.0 17.87
2020-02-24 18.32 17.65 17.8 18.15 873300.0 18.15
2020-02-21 18.55 17.64 18.14 18.36 548700.0 18.36
2020-02-20 18.63 18.02 18.06 18.17 634100.0 18.17
2020-02-19 18.29 17.88 17.94 18.02 701200.0 18.02
2020-02-18 18.0 16.23 16.99 17.78 1402200.0 17.78