1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
4.790
+0.050 (1.05%)
At close: May 28, 2025, 4:00 PM
4.890
+0.100 (2.09%)
After-hours: May 28, 2025, 5:17 PM EDT
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.77 | 4.90 | 4.72 | 4.79 | 4.79 | 1.05% | 592,703 |
| May 27, 2025 | 4.72 | 4.78 | 4.61 | 4.74 | 4.74 | 1.50% | 573,250 |
| May 23, 2025 | 4.75 | 4.88 | 4.65 | 4.67 | 4.67 | -3.91% | 609,055 |
| May 22, 2025 | 4.43 | 4.89 | 4.41 | 4.86 | 4.86 | 8.24% | 607,465 |
| May 21, 2025 | 4.54 | 4.72 | 4.45 | 4.49 | 4.49 | -3.44% | 1,092,855 |
| May 20, 2025 | 4.63 | 4.94 | 4.57 | 4.65 | 4.65 | - | 1,126,476 |
| May 19, 2025 | 4.58 | 4.66 | 4.53 | 4.65 | 4.65 | - | 703,413 |
| May 16, 2025 | 4.75 | 4.75 | 4.60 | 4.65 | 4.65 | -2.11% | 653,102 |
| May 15, 2025 | 4.81 | 4.84 | 4.45 | 4.75 | 4.75 | -1.86% | 1,543,100 |
| May 14, 2025 | 5.37 | 5.37 | 4.73 | 4.84 | 4.84 | -7.63% | 1,662,513 |
| May 13, 2025 | 5.19 | 5.30 | 5.04 | 5.24 | 5.24 | 0.96% | 866,414 |
| May 12, 2025 | 5.12 | 5.32 | 4.77 | 5.19 | 5.19 | 6.79% | 1,399,027 |
| May 9, 2025 | 3.92 | 5.01 | 3.86 | 4.86 | 4.86 | -16.06% | 2,828,821 |
| May 8, 2025 | 5.77 | 5.86 | 5.65 | 5.79 | 5.79 | 2.12% | 626,791 |
| May 7, 2025 | 5.69 | 5.83 | 5.50 | 5.67 | 5.67 | 1.07% | 728,119 |
| May 6, 2025 | 5.47 | 5.76 | 5.43 | 5.61 | 5.61 | 0.72% | 538,285 |
| May 5, 2025 | 5.56 | 5.68 | 5.49 | 5.57 | 5.57 | -0.54% | 301,210 |
| May 2, 2025 | 5.68 | 5.88 | 5.57 | 5.60 | 5.60 | - | 708,327 |
| May 1, 2025 | 5.55 | 5.74 | 5.50 | 5.60 | 5.60 | 1.27% | 346,506 |
| Apr 30, 2025 | 5.36 | 5.56 | 5.25 | 5.53 | 5.53 | 0.73% | 434,257 |
| Apr 29, 2025 | 5.49 | 5.56 | 5.36 | 5.49 | 5.49 | 1.29% | 342,139 |
| Apr 28, 2025 | 5.37 | 5.45 | 5.30 | 5.42 | 5.42 | -1.45% | 309,603 |
| Apr 25, 2025 | 5.36 | 5.52 | 5.28 | 5.50 | 5.50 | 1.48% | 422,632 |
| Apr 24, 2025 | 5.22 | 5.44 | 5.12 | 5.42 | 5.42 | 3.83% | 396,840 |
| Apr 23, 2025 | 5.57 | 5.73 | 5.21 | 5.22 | 5.22 | -2.97% | 425,664 |
| Apr 22, 2025 | 5.22 | 5.41 | 5.17 | 5.38 | 5.38 | 3.66% | 415,791 |
| Apr 21, 2025 | 5.24 | 5.25 | 5.09 | 5.19 | 5.19 | -2.44% | 412,715 |
| Apr 17, 2025 | 5.22 | 5.41 | 5.07 | 5.32 | 5.32 | 1.92% | 464,411 |
| Apr 16, 2025 | 5.39 | 5.47 | 5.18 | 5.22 | 5.22 | -4.74% | 393,092 |
| Apr 15, 2025 | 5.35 | 5.58 | 5.33 | 5.48 | 5.48 | 3.01% | 601,627 |
| Apr 14, 2025 | 5.42 | 5.43 | 5.10 | 5.32 | 5.32 | 0.76% | 594,858 |
| Apr 11, 2025 | 5.35 | 5.35 | 4.98 | 5.28 | 5.28 | -0.94% | 608,675 |
| Apr 10, 2025 | 5.63 | 5.64 | 5.21 | 5.33 | 5.33 | -6.16% | 880,321 |
| Apr 9, 2025 | 5.01 | 5.92 | 5.01 | 5.68 | 5.68 | 12.25% | 1,072,802 |
| Apr 8, 2025 | 5.53 | 5.53 | 4.96 | 5.06 | 5.06 | -4.53% | 790,535 |
| Apr 7, 2025 | 5.40 | 5.82 | 5.22 | 5.30 | 5.30 | -5.36% | 1,721,868 |
| Apr 4, 2025 | 5.14 | 5.69 | 5.00 | 5.60 | 5.60 | 6.26% | 954,290 |
| Apr 3, 2025 | 6.00 | 6.01 | 5.14 | 5.27 | 5.27 | -15.14% | 1,025,910 |
| Apr 2, 2025 | 5.89 | 6.26 | 5.84 | 6.21 | 6.21 | 4.37% | 536,695 |
| Apr 1, 2025 | 5.90 | 6.00 | 5.80 | 5.95 | 5.95 | 0.85% | 392,331 |
| Mar 31, 2025 | 5.84 | 6.05 | 5.74 | 5.90 | 5.90 | 0.85% | 378,291 |
| Mar 28, 2025 | 5.96 | 6.06 | 5.71 | 5.85 | 5.85 | -1.85% | 449,791 |
| Mar 27, 2025 | 5.98 | 6.11 | 5.89 | 5.96 | 5.96 | -0.33% | 346,934 |
| Mar 26, 2025 | 6.01 | 6.11 | 5.87 | 5.98 | 5.98 | 0.84% | 595,648 |
| Mar 25, 2025 | 6.02 | 6.08 | 5.83 | 5.93 | 5.93 | -1.50% | 623,250 |
| Mar 24, 2025 | 5.85 | 6.03 | 5.79 | 6.02 | 6.02 | 3.79% | 453,879 |
| Mar 21, 2025 | 5.63 | 5.88 | 5.53 | 5.80 | 5.80 | 2.29% | 771,920 |
| Mar 20, 2025 | 5.74 | 5.82 | 5.43 | 5.67 | 5.67 | -1.56% | 707,501 |
| Mar 19, 2025 | 5.55 | 5.79 | 5.54 | 5.76 | 5.76 | 3.78% | 2,358,609 |
| Mar 18, 2025 | 5.50 | 5.62 | 5.43 | 5.55 | 5.55 | 0.36% | 563,389 |