1-800-FLOWERS.COM, Inc. (FLWS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9.20 | 9.41 | 9.20 | 9.28 | 9.28 | 137,900 |
| 25 abr 2024 | 9.16 | 9.20 | 9.04 | 9.15 | 9.15 | 295,300 |
| 24 abr 2024 | 9.22 | 9.29 | 9.10 | 9.26 | 9.26 | 253,800 |
| 23 abr 2024 | 9.24 | 9.52 | 9.22 | 9.26 | 9.26 | 305,000 |
| 22 abr 2024 | 9.01 | 9.26 | 8.97 | 9.23 | 9.23 | 271,500 |
| 19 abr 2024 | 8.68 | 9.00 | 8.68 | 9.00 | 9.00 | 192,500 |
| 18 abr 2024 | 8.65 | 8.85 | 8.65 | 8.77 | 8.77 | 226,000 |
| 17 abr 2024 | 8.78 | 8.78 | 8.63 | 8.64 | 8.64 | 167,200 |
| 16 abr 2024 | 8.68 | 8.82 | 8.66 | 8.70 | 8.70 | 215,400 |
| 15 abr 2024 | 8.75 | 8.89 | 8.75 | 8.77 | 8.77 | 235,600 |
| 12 abr 2024 | 8.86 | 8.86 | 8.60 | 8.75 | 8.75 | 219,600 |
| 11 abr 2024 | 8.80 | 9.05 | 8.72 | 8.94 | 8.94 | 267,300 |
| 10 abr 2024 | 9.00 | 9.04 | 8.67 | 8.76 | 8.76 | 341,200 |
| 09 abr 2024 | 9.19 | 9.38 | 9.17 | 9.17 | 9.17 | 239,500 |
| 08 abr 2024 | 9.45 | 9.53 | 9.20 | 9.21 | 9.21 | 272,900 |
| 05 abr 2024 | 9.37 | 9.55 | 9.30 | 9.36 | 9.36 | 295,000 |
| 04 abr 2024 | 9.98 | 10.15 | 9.47 | 9.47 | 9.47 | 260,600 |
| 03 abr 2024 | 9.96 | 9.99 | 9.71 | 9.80 | 9.80 | 269,200 |
| 02 abr 2024 | 10.34 | 10.40 | 9.95 | 10.07 | 10.07 | 231,200 |
| 01 abr 2024 | 10.80 | 10.84 | 10.54 | 10.54 | 10.54 | 215,000 |
| 28 mar 2024 | 10.88 | 11.02 | 10.70 | 10.83 | 10.83 | 558,100 |
| 27 mar 2024 | 10.89 | 11.00 | 10.82 | 10.92 | 10.92 | 339,000 |
| 26 mar 2024 | 11.10 | 11.22 | 10.63 | 10.80 | 10.80 | 364,000 |
| 25 mar 2024 | 10.93 | 11.42 | 10.90 | 11.09 | 11.09 | 324,900 |
| 22 mar 2024 | 10.92 | 10.92 | 10.68 | 10.76 | 10.76 | 289,400 |
| 21 mar 2024 | 10.85 | 11.07 | 10.64 | 10.97 | 10.97 | 497,100 |
| 20 mar 2024 | 10.35 | 10.80 | 10.35 | 10.79 | 10.79 | 389,500 |
| 19 mar 2024 | 10.24 | 10.40 | 10.08 | 10.36 | 10.36 | 210,700 |
| 18 mar 2024 | 10.27 | 10.52 | 10.04 | 10.36 | 10.36 | 442,800 |
| 15 mar 2024 | 10.07 | 10.37 | 10.03 | 10.23 | 10.23 | 277,200 |
| 14 mar 2024 | 10.30 | 10.31 | 10.03 | 10.15 | 10.15 | 200,700 |
| 13 mar 2024 | 10.35 | 10.60 | 10.33 | 10.36 | 10.36 | 185,800 |
| 12 mar 2024 | 10.25 | 10.64 | 10.20 | 10.34 | 10.34 | 213,700 |
| 11 mar 2024 | 10.19 | 10.27 | 10.15 | 10.20 | 10.20 | 142,500 |
| 08 mar 2024 | 10.15 | 10.33 | 10.14 | 10.22 | 10.22 | 191,300 |
| 07 mar 2024 | 10.07 | 10.29 | 10.06 | 10.11 | 10.11 | 232,900 |
| 06 mar 2024 | 9.94 | 10.03 | 9.83 | 9.97 | 9.97 | 177,200 |
| 05 mar 2024 | 9.93 | 10.14 | 9.85 | 9.91 | 9.91 | 202,600 |
| 04 mar 2024 | 10.29 | 10.31 | 9.87 | 10.03 | 10.03 | 342,300 |
| 01 mar 2024 | 10.40 | 10.40 | 10.03 | 10.27 | 10.27 | 375,600 |
| 29 feb 2024 | 10.36 | 10.51 | 10.31 | 10.42 | 10.42 | 278,600 |
| 28 feb 2024 | 10.25 | 10.38 | 10.05 | 10.13 | 10.13 | 330,700 |
| 27 feb 2024 | 10.09 | 10.53 | 10.09 | 10.30 | 10.30 | 359,500 |
| 26 feb 2024 | 10.04 | 10.23 | 10.00 | 10.03 | 10.03 | 277,400 |
| 23 feb 2024 | 10.25 | 10.30 | 9.92 | 10.10 | 10.10 | 314,400 |
| 22 feb 2024 | 10.31 | 10.48 | 9.95 | 10.25 | 10.25 | 706,600 |
| 21 feb 2024 | 10.35 | 10.51 | 10.20 | 10.39 | 10.39 | 634,000 |
| 20 feb 2024 | 9.61 | 10.45 | 9.48 | 10.39 | 10.39 | 655,700 |
| 16 feb 2024 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | 516,400 |
| 15 feb 2024 | 9.71 | 10.16 | 9.63 | 10.00 | 10.00 | 481,900 |
| 14 feb 2024 | 9.29 | 9.67 | 9.11 | 9.65 | 9.65 | 411,900 |
| 13 feb 2024 | 9.21 | 9.27 | 8.87 | 9.13 | 9.13 | 768,000 |
| 12 feb 2024 | 9.30 | 9.78 | 9.27 | 9.68 | 9.68 | 811,600 |
| 09 feb 2024 | 9.30 | 9.42 | 9.17 | 9.25 | 9.25 | 743,600 |
| 08 feb 2024 | 9.66 | 9.90 | 9.29 | 9.30 | 9.30 | 824,100 |
| 07 feb 2024 | 10.22 | 10.29 | 9.68 | 9.75 | 9.75 | 813,800 |
| 06 feb 2024 | 10.00 | 10.21 | 9.92 | 10.14 | 10.14 | 350,000 |
| 05 feb 2024 | 10.18 | 10.39 | 10.03 | 10.09 | 10.09 | 441,400 |
| 02 feb 2024 | 10.15 | 10.61 | 9.71 | 10.39 | 10.39 | 755,300 |
| 01 feb 2024 | 9.97 | 10.69 | 9.59 | 10.43 | 10.43 | 1,478,100 |
| 31 ene 2024 | 10.55 | 10.75 | 10.32 | 10.40 | 10.40 | 654,400 |
| 30 ene 2024 | 10.72 | 10.74 | 10.50 | 10.67 | 10.67 | 456,400 |
| 29 ene 2024 | 10.73 | 10.76 | 10.47 | 10.76 | 10.76 | 301,400 |
| 26 ene 2024 | 10.86 | 10.93 | 10.65 | 10.72 | 10.72 | 372,700 |
| 25 ene 2024 | 10.74 | 10.82 | 10.60 | 10.76 | 10.76 | 246,800 |
| 24 ene 2024 | 11.03 | 11.06 | 10.59 | 10.60 | 10.60 | 280,200 |
| 23 ene 2024 | 11.15 | 11.19 | 10.83 | 10.88 | 10.88 | 261,600 |
| 22 ene 2024 | 10.72 | 11.22 | 10.69 | 11.05 | 11.05 | 429,900 |
| 19 ene 2024 | 10.69 | 10.78 | 10.41 | 10.65 | 10.65 | 439,200 |
| 18 ene 2024 | 10.35 | 10.63 | 10.23 | 10.61 | 10.61 | 301,300 |
| 17 ene 2024 | 9.76 | 10.32 | 9.76 | 10.30 | 10.30 | 225,500 |
| 16 ene 2024 | 10.00 | 10.09 | 9.73 | 9.99 | 9.99 | 342,300 |
| 12 ene 2024 | 10.09 | 10.25 | 9.93 | 10.04 | 10.04 | 285,700 |
| 11 ene 2024 | 10.12 | 10.23 | 9.93 | 9.95 | 9.95 | 355,000 |
| 10 ene 2024 | 10.10 | 10.24 | 10.05 | 10.16 | 10.16 | 261,400 |
| 09 ene 2024 | 10.17 | 10.26 | 10.00 | 10.10 | 10.10 | 360,500 |
| 08 ene 2024 | 10.00 | 10.39 | 9.95 | 10.29 | 10.29 | 429,300 |
| 05 ene 2024 | 9.64 | 10.10 | 9.58 | 9.98 | 9.98 | 599,700 |
| 04 ene 2024 | 10.06 | 10.12 | 9.73 | 9.75 | 9.75 | 440,700 |
| 03 ene 2024 | 10.38 | 10.44 | 10.06 | 10.08 | 10.08 | 413,800 |
| 02 ene 2024 | 10.66 | 10.81 | 10.19 | 10.51 | 10.51 | 572,000 |
| 29 dic 2023 | 11.00 | 11.07 | 10.72 | 10.78 | 10.78 | 341,000 |
| 28 dic 2023 | 11.20 | 11.22 | 11.04 | 11.04 | 11.04 | 272,500 |
| 27 dic 2023 | 11.27 | 11.38 | 11.07 | 11.20 | 11.20 | 429,600 |
| 26 dic 2023 | 10.93 | 11.39 | 10.89 | 11.29 | 11.29 | 375,600 |
| 22 dic 2023 | 10.64 | 11.03 | 10.61 | 10.84 | 10.84 | 307,000 |
| 21 dic 2023 | 10.51 | 10.71 | 10.49 | 10.64 | 10.64 | 331,600 |
| 20 dic 2023 | 10.52 | 10.71 | 10.23 | 10.32 | 10.32 | 412,300 |
| 19 dic 2023 | 10.16 | 10.65 | 10.16 | 10.61 | 10.61 | 407,900 |
| 18 dic 2023 | 10.18 | 10.36 | 10.01 | 10.13 | 10.13 | 393,600 |
| 15 dic 2023 | 10.17 | 10.29 | 9.95 | 10.16 | 10.16 | 677,200 |
| 14 dic 2023 | 10.03 | 10.28 | 10.03 | 10.13 | 10.13 | 415,800 |
| 13 dic 2023 | 9.67 | 9.90 | 9.30 | 9.88 | 9.88 | 432,500 |
| 12 dic 2023 | 9.65 | 9.65 | 9.40 | 9.61 | 9.61 | 232,400 |
| 11 dic 2023 | 9.50 | 9.63 | 9.34 | 9.62 | 9.62 | 237,800 |
| 08 dic 2023 | 9.28 | 9.54 | 9.28 | 9.47 | 9.47 | 290,300 |
| 07 dic 2023 | 9.20 | 9.31 | 9.08 | 9.31 | 9.31 | 268,400 |
| 06 dic 2023 | 9.20 | 9.39 | 9.15 | 9.21 | 9.21 | 224,200 |
| 05 dic 2023 | 9.43 | 9.43 | 8.95 | 9.05 | 9.05 | 369,000 |
| 04 dic 2023 | 9.27 | 9.59 | 9.25 | 9.51 | 9.51 | 414,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.