1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
8.18
-0.08 (-0.97%)
Nov 4, 2024, 4:00 PM EST - Market closed
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 8.25 | 8.29 | 7.74 | 8.18 | 8.18 | -0.97% | 494,453 |
| Nov 1, 2024 | 8.33 | 8.45 | 7.83 | 8.26 | 8.26 | -0.72% | 670,053 |
| Oct 31, 2024 | 8.33 | 8.50 | 7.60 | 8.32 | 8.32 | 3.87% | 723,498 |
| Oct 30, 2024 | 7.94 | 8.12 | 7.84 | 8.01 | 8.01 | 0.38% | 359,214 |
| Oct 29, 2024 | 8.03 | 8.09 | 7.96 | 7.98 | 7.98 | -0.99% | 108,414 |
| Oct 28, 2024 | 7.98 | 8.20 | 7.98 | 8.06 | 8.06 | 2.15% | 115,645 |
| Oct 25, 2024 | 7.98 | 8.13 | 7.88 | 7.89 | 7.89 | -0.38% | 136,961 |
| Oct 24, 2024 | 8.13 | 8.17 | 7.90 | 7.92 | 7.92 | -2.34% | 168,777 |
| Oct 23, 2024 | 8.26 | 8.26 | 7.90 | 8.11 | 8.11 | -1.82% | 397,991 |
| Oct 22, 2024 | 8.31 | 8.34 | 8.22 | 8.26 | 8.26 | -0.60% | 144,928 |
| Oct 21, 2024 | 8.36 | 8.39 | 8.26 | 8.31 | 8.31 | -0.72% | 153,682 |
| Oct 18, 2024 | 8.46 | 8.49 | 8.35 | 8.37 | 8.37 | -0.71% | 168,199 |
| Oct 17, 2024 | 8.36 | 8.43 | 8.28 | 8.43 | 8.43 | 0.84% | 154,074 |
| Oct 16, 2024 | 8.15 | 8.42 | 8.15 | 8.36 | 8.36 | 3.72% | 207,869 |
| Oct 15, 2024 | 8.01 | 8.24 | 7.96 | 8.06 | 8.06 | -0.25% | 275,169 |
| Oct 14, 2024 | 8.05 | 8.08 | 7.95 | 8.08 | 8.08 | 0.87% | 178,157 |
| Oct 11, 2024 | 7.89 | 8.03 | 7.89 | 8.01 | 8.01 | 1.26% | 186,570 |
| Oct 10, 2024 | 7.85 | 7.96 | 7.74 | 7.91 | 7.91 | -0.50% | 139,666 |
| Oct 9, 2024 | 7.96 | 8.08 | 7.86 | 7.95 | 7.95 | -0.38% | 284,262 |
| Oct 8, 2024 | 7.82 | 8.12 | 7.81 | 7.98 | 7.98 | 1.79% | 203,314 |
| Oct 7, 2024 | 7.83 | 7.91 | 7.74 | 7.84 | 7.84 | -0.38% | 191,669 |
| Oct 4, 2024 | 7.77 | 7.91 | 7.76 | 7.87 | 7.87 | 3.01% | 236,736 |
| Oct 3, 2024 | 7.46 | 7.66 | 7.40 | 7.64 | 7.64 | 1.46% | 235,584 |
| Oct 2, 2024 | 7.66 | 7.79 | 7.51 | 7.53 | 7.53 | -1.95% | 152,977 |
| Oct 1, 2024 | 7.89 | 7.90 | 7.61 | 7.68 | 7.68 | -3.15% | 210,972 |
| Sep 30, 2024 | 7.90 | 8.10 | 7.84 | 7.93 | 7.93 | -0.38% | 182,972 |
| Sep 27, 2024 | 7.93 | 8.09 | 7.92 | 7.96 | 7.96 | 1.27% | 216,758 |
| Sep 26, 2024 | 8.00 | 8.21 | 7.86 | 7.86 | 7.86 | -0.76% | 226,357 |
| Sep 25, 2024 | 8.01 | 8.07 | 7.87 | 7.92 | 7.92 | -1.25% | 168,475 |
| Sep 24, 2024 | 7.93 | 8.09 | 7.92 | 8.02 | 8.02 | 1.52% | 202,150 |
| Sep 23, 2024 | 8.05 | 8.08 | 7.86 | 7.90 | 7.90 | -0.88% | 186,284 |
| Sep 20, 2024 | 8.04 | 8.04 | 7.88 | 7.97 | 7.97 | -1.48% | 585,891 |
| Sep 19, 2024 | 8.29 | 8.35 | 8.00 | 8.09 | 8.09 | 1.12% | 290,999 |
| Sep 18, 2024 | 8.05 | 8.28 | 7.92 | 8.00 | 8.00 | -0.25% | 255,062 |
| Sep 17, 2024 | 7.96 | 8.17 | 7.90 | 8.02 | 8.02 | 2.30% | 282,147 |
| Sep 16, 2024 | 7.94 | 8.02 | 7.70 | 7.84 | 7.84 | -1.26% | 322,023 |
| Sep 13, 2024 | 7.67 | 7.95 | 7.67 | 7.94 | 7.94 | 5.03% | 193,902 |
| Sep 12, 2024 | 7.39 | 7.57 | 7.39 | 7.56 | 7.56 | 3.00% | 308,315 |
| Sep 11, 2024 | 7.30 | 7.56 | 7.30 | 7.34 | 7.34 | 0.41% | 467,475 |
| Sep 10, 2024 | 7.30 | 7.40 | 7.14 | 7.31 | 7.31 | 0.69% | 241,023 |
| Sep 9, 2024 | 7.25 | 7.37 | 7.23 | 7.26 | 7.26 | 0.55% | 348,168 |
| Sep 6, 2024 | 7.37 | 7.42 | 7.19 | 7.22 | 7.22 | -2.04% | 316,964 |
| Sep 5, 2024 | 7.37 | 7.62 | 7.34 | 7.37 | 7.37 | -0.27% | 329,287 |
| Sep 4, 2024 | 7.51 | 7.71 | 7.31 | 7.39 | 7.39 | -1.86% | 397,009 |
| Sep 3, 2024 | 7.99 | 7.99 | 7.43 | 7.53 | 7.53 | -6.23% | 607,553 |
| Aug 30, 2024 | 8.31 | 8.56 | 7.80 | 8.03 | 8.03 | 1.52% | 889,601 |
| Aug 29, 2024 | 8.22 | 8.34 | 7.50 | 7.91 | 7.91 | -12.11% | 1,108,561 |
| Aug 28, 2024 | 9.06 | 9.12 | 8.96 | 9.00 | 9.00 | -0.99% | 284,725 |
| Aug 27, 2024 | 9.22 | 9.22 | 9.03 | 9.09 | 9.09 | -1.94% | 186,408 |
| Aug 26, 2024 | 9.62 | 9.62 | 9.26 | 9.27 | 9.27 | -2.22% | 300,548 |
| Aug 23, 2024 | 9.07 | 9.66 | 9.05 | 9.48 | 9.48 | 5.22% | 144,364 |
| Aug 22, 2024 | 9.00 | 9.17 | 8.91 | 9.01 | 9.01 | 0.11% | 269,065 |
| Aug 21, 2024 | 9.14 | 9.14 | 8.98 | 9.00 | 9.00 | - | 167,707 |
| Aug 20, 2024 | 9.16 | 9.19 | 8.97 | 9.00 | 9.00 | -2.07% | 180,900 |
| Aug 19, 2024 | 9.49 | 9.53 | 9.17 | 9.19 | 9.19 | -3.47% | 207,072 |
| Aug 16, 2024 | 9.53 | 9.69 | 9.44 | 9.52 | 9.52 | -0.21% | 185,423 |
| Aug 15, 2024 | 9.45 | 9.69 | 9.37 | 9.54 | 9.54 | 4.03% | 170,454 |
| Aug 14, 2024 | 9.39 | 9.61 | 9.05 | 9.17 | 9.17 | -1.50% | 126,832 |
| Aug 13, 2024 | 9.01 | 9.42 | 9.01 | 9.31 | 9.31 | 4.14% | 148,946 |
| Aug 12, 2024 | 9.17 | 9.17 | 8.85 | 8.94 | 8.94 | -2.61% | 249,876 |
| Aug 9, 2024 | 9.07 | 9.21 | 9.02 | 9.18 | 9.18 | 1.32% | 152,706 |
| Aug 8, 2024 | 8.97 | 9.11 | 8.80 | 9.06 | 9.06 | 1.68% | 161,684 |
| Aug 7, 2024 | 9.25 | 9.25 | 8.91 | 8.91 | 8.91 | -1.44% | 208,412 |
| Aug 6, 2024 | 8.97 | 9.20 | 8.82 | 9.04 | 9.04 | 1.57% | 218,690 |
| Aug 5, 2024 | 8.71 | 8.96 | 8.54 | 8.90 | 8.90 | -3.89% | 257,327 |
| Aug 2, 2024 | 9.46 | 9.55 | 9.23 | 9.26 | 9.26 | -5.99% | 198,284 |
| Aug 1, 2024 | 10.38 | 10.42 | 9.73 | 9.85 | 9.85 | -4.92% | 276,141 |
| Jul 31, 2024 | 10.24 | 10.49 | 10.01 | 10.36 | 10.36 | 2.17% | 364,170 |
| Jul 30, 2024 | 9.92 | 10.20 | 9.75 | 10.14 | 10.14 | 2.32% | 183,490 |
| Jul 29, 2024 | 9.63 | 9.98 | 9.54 | 9.91 | 9.91 | 3.12% | 253,442 |
| Jul 26, 2024 | 9.33 | 9.64 | 9.20 | 9.61 | 9.61 | 4.57% | 209,546 |
| Jul 25, 2024 | 9.14 | 9.30 | 8.96 | 9.19 | 9.19 | 0.66% | 240,072 |
| Jul 24, 2024 | 9.36 | 9.43 | 9.13 | 9.13 | 9.13 | -2.87% | 162,766 |
| Jul 23, 2024 | 9.49 | 9.51 | 9.33 | 9.40 | 9.40 | -1.26% | 230,971 |
| Jul 22, 2024 | 9.65 | 9.70 | 9.37 | 9.52 | 9.52 | -0.31% | 149,915 |
| Jul 19, 2024 | 9.72 | 9.72 | 9.39 | 9.55 | 9.55 | -1.55% | 209,544 |
| Jul 18, 2024 | 9.92 | 9.96 | 9.43 | 9.70 | 9.70 | -3.00% | 365,912 |
| Jul 17, 2024 | 10.32 | 10.32 | 9.29 | 10.00 | 10.00 | -9.09% | 977,821 |
| Jul 16, 2024 | 10.67 | 11.10 | 10.62 | 11.00 | 11.00 | 4.17% | 312,433 |
| Jul 15, 2024 | 10.52 | 10.77 | 10.35 | 10.56 | 10.56 | 1.25% | 237,192 |
| Jul 12, 2024 | 10.36 | 10.62 | 10.21 | 10.43 | 10.43 | 2.05% | 404,018 |
| Jul 11, 2024 | 9.66 | 10.25 | 9.60 | 10.22 | 10.22 | 7.81% | 247,024 |
| Jul 10, 2024 | 9.45 | 9.51 | 9.27 | 9.48 | 9.48 | 0.85% | 178,940 |
| Jul 9, 2024 | 9.52 | 9.52 | 9.24 | 9.40 | 9.40 | -1.78% | 160,228 |
| Jul 8, 2024 | 9.75 | 9.78 | 9.55 | 9.57 | 9.57 | -0.83% | 153,491 |
| Jul 5, 2024 | 9.54 | 9.68 | 9.47 | 9.65 | 9.65 | 0.84% | 234,566 |
| Jul 3, 2024 | 9.53 | 9.70 | 9.51 | 9.57 | 9.57 | 0.21% | 95,806 |
| Jul 2, 2024 | 9.41 | 9.58 | 9.37 | 9.55 | 9.55 | 1.70% | 119,353 |
| Jul 1, 2024 | 9.57 | 9.63 | 9.26 | 9.39 | 9.39 | -1.37% | 198,137 |
| Jun 28, 2024 | 9.53 | 9.59 | 9.41 | 9.52 | 9.52 | 0.95% | 427,016 |
| Jun 27, 2024 | 9.54 | 9.54 | 9.26 | 9.43 | 9.43 | -0.84% | 172,515 |
| Jun 26, 2024 | 9.33 | 9.55 | 9.31 | 9.51 | 9.51 | 1.49% | 156,793 |
| Jun 25, 2024 | 9.36 | 9.41 | 9.28 | 9.37 | 9.37 | 0.11% | 131,303 |
| Jun 24, 2024 | 9.27 | 9.43 | 9.15 | 9.36 | 9.36 | 1.41% | 164,505 |
| Jun 21, 2024 | 9.27 | 9.42 | 9.22 | 9.23 | 9.23 | 0.22% | 481,218 |
| Jun 20, 2024 | 9.22 | 9.38 | 9.07 | 9.21 | 9.21 | -0.75% | 222,731 |
| Jun 18, 2024 | 9.50 | 9.63 | 9.22 | 9.28 | 9.28 | -2.21% | 261,468 |
| Jun 17, 2024 | 9.33 | 9.59 | 9.22 | 9.49 | 9.49 | 0.96% | 309,781 |
| Jun 14, 2024 | 9.35 | 9.44 | 9.22 | 9.40 | 9.40 | -0.74% | 203,336 |
| Jun 13, 2024 | 9.52 | 9.53 | 9.29 | 9.47 | 9.47 | -0.73% | 249,255 |