Skip to main content
1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
7.66
-0.55 (-6.70%)
At close: Feb 21, 2025, 4:00 PM
7.73
+0.07 (0.91%)
After-hours: Feb 21, 2025, 5:30 PM EST

1-800-FLOWERS.COM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.338.347.607.667.66-6.70%1,169,056
Feb 20, 20258.468.548.028.218.21-3.98%1,009,060
Feb 19, 20258.708.908.528.558.55-2.17%491,217
Feb 18, 20259.059.128.578.748.74-3.85%880,827
Feb 14, 20258.619.118.609.099.096.44%833,278
Feb 13, 20258.408.738.278.548.543.64%853,329
Feb 12, 20258.208.307.978.248.24-1.67%691,442
Feb 11, 20257.988.457.988.388.383.46%705,154
Feb 10, 20258.258.257.948.108.100.62%731,624
Feb 7, 20258.088.197.778.058.05-0.62%720,948
Feb 6, 20258.098.287.898.108.101.00%657,944
Feb 5, 20258.168.277.818.028.02-0.87%645,387
Feb 4, 20257.768.127.718.098.094.12%820,816
Feb 3, 20257.727.797.197.777.77-3.24%1,157,099
Jan 31, 20258.488.487.578.038.03-0.74%1,589,679
Jan 30, 20257.008.316.568.098.09-8.38%1,596,695
Jan 29, 20258.689.128.688.838.831.85%662,876
Jan 28, 20258.758.838.538.678.67-0.80%796,715
Jan 27, 20258.939.178.738.748.74-2.35%312,451
Jan 24, 20258.778.988.718.958.951.13%310,104
Jan 23, 20258.589.168.418.858.855.36%707,959
Jan 22, 20258.348.508.218.408.40-635,466
Jan 21, 20258.248.478.188.408.403.19%384,811
Jan 17, 20258.268.388.068.148.14-0.25%489,812
Jan 16, 20257.958.447.858.168.166.81%706,651
Jan 15, 20257.637.857.457.647.643.24%354,048
Jan 14, 20257.417.547.137.407.400.14%449,517
Jan 13, 20257.207.417.017.397.393.21%390,036
Jan 10, 20257.257.257.017.167.16-1.38%483,074
Jan 8, 20257.637.697.247.267.26-6.68%342,938
Jan 7, 20258.198.327.717.787.78-4.77%351,794
Jan 6, 20257.898.457.898.178.174.08%398,749
Jan 3, 20257.897.917.667.857.850.51%303,331
Jan 2, 20258.248.377.797.817.81-4.41%387,985
Dec 31, 20248.208.328.028.178.170.12%580,396
Dec 30, 20247.758.347.598.168.164.88%636,048
Dec 27, 20247.757.927.637.787.78-0.38%331,671
Dec 26, 20247.717.857.647.817.810.77%259,489
Dec 24, 20247.307.787.307.757.756.60%343,743
Dec 23, 20247.207.407.157.277.271.39%375,048
Dec 20, 20247.117.397.097.177.17-782,793
Dec 19, 20247.217.507.097.177.170.84%303,764
Dec 18, 20247.547.717.077.117.11-5.07%312,818
Dec 17, 20247.807.967.407.497.49-4.59%595,618
Dec 16, 20247.857.977.807.857.85-0.76%226,206
Dec 13, 20247.968.137.737.917.91-0.38%261,137
Dec 12, 20248.218.387.947.947.94-3.52%299,552
Dec 11, 20248.318.418.088.238.230.24%289,326
Dec 10, 20247.808.237.658.218.215.39%273,073
Dec 9, 20247.918.127.777.797.79-1.02%175,016
Dec 6, 20248.018.087.847.877.87-0.51%209,540
Dec 5, 20248.188.287.827.917.91-3.77%422,961
Dec 4, 20247.958.347.908.228.223.66%375,499
Dec 3, 20248.208.287.917.937.93-2.70%356,884
Dec 2, 20248.168.217.938.158.150.25%473,798
Nov 29, 20248.388.468.138.138.13-1.93%288,781
Nov 27, 20248.308.488.268.298.290.61%238,235
Nov 26, 20248.208.358.058.248.24-0.12%355,149
Nov 25, 20247.988.497.658.258.255.23%654,327
Nov 22, 20247.687.997.687.847.842.75%424,059
Nov 21, 20247.547.687.497.637.631.60%330,350
Nov 20, 20247.527.527.257.517.512.18%312,402
Nov 19, 20247.487.547.357.357.35-2.39%330,581
Nov 18, 20247.837.857.477.537.53-3.46%368,364
Nov 15, 20247.938.007.607.807.80-1.14%908,537
Nov 14, 20248.528.557.887.897.89-7.29%518,365
Nov 13, 20248.929.058.418.518.51-3.95%805,525
Nov 12, 20248.879.148.848.868.86-0.23%1,027,483
Nov 11, 20249.009.108.728.888.88-1.33%470,658
Nov 8, 20248.919.058.709.009.001.35%463,274
Nov 7, 20248.869.248.828.888.880.57%378,581
Nov 6, 20248.669.068.628.838.835.88%590,519
Nov 5, 20248.128.408.088.348.341.96%299,217
Nov 4, 20248.258.297.748.188.18-0.97%494,453
Nov 1, 20248.338.457.838.268.26-0.72%670,053
Oct 31, 20248.338.507.608.328.323.87%723,498
Oct 30, 20247.948.127.848.018.010.38%359,214
Oct 29, 20248.038.097.967.987.98-0.99%108,414
Oct 28, 20247.988.207.988.068.062.15%115,645
Oct 25, 20247.988.137.887.897.89-0.38%136,961
Oct 24, 20248.138.177.907.927.92-2.34%168,777
Oct 23, 20248.268.267.908.118.11-1.82%397,991
Oct 22, 20248.318.348.228.268.26-0.60%144,928
Oct 21, 20248.368.398.268.318.31-0.72%153,682
Oct 18, 20248.468.498.358.378.37-0.71%168,199
Oct 17, 20248.368.438.288.438.430.84%154,074
Oct 16, 20248.158.428.158.368.363.72%207,869
Oct 15, 20248.018.247.968.068.06-0.25%275,169
Oct 14, 20248.058.087.958.088.080.87%178,157
Oct 11, 20247.898.037.898.018.011.26%186,570
Oct 10, 20247.857.967.747.917.91-0.50%139,666
Oct 9, 20247.968.087.867.957.95-0.38%284,262
Oct 8, 20247.828.127.817.987.981.79%203,314
Oct 7, 20247.837.917.747.847.84-0.38%191,669
Oct 4, 20247.777.917.767.877.873.01%236,736
Oct 3, 20247.467.667.407.647.641.46%235,584
Oct 2, 20247.667.797.517.537.53-1.95%152,977
Oct 1, 20247.897.907.617.687.68-3.15%210,972
Sep 30, 20247.908.107.847.937.93-0.38%182,972
Sep 27, 20247.938.097.927.967.961.27%216,758