1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
8.14
-0.02 (-0.25%)
Jan 17, 2025, 4:00 PM EST - Market closed
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 8.26 | 8.38 | 8.06 | 8.14 | 8.14 | -0.25% | 489,812 |
| Jan 16, 2025 | 7.95 | 8.44 | 7.85 | 8.16 | 8.16 | 6.81% | 706,651 |
| Jan 15, 2025 | 7.63 | 7.85 | 7.45 | 7.64 | 7.64 | 3.24% | 354,048 |
| Jan 14, 2025 | 7.41 | 7.54 | 7.13 | 7.40 | 7.40 | 0.14% | 449,517 |
| Jan 13, 2025 | 7.20 | 7.41 | 7.01 | 7.39 | 7.39 | 3.21% | 390,036 |
| Jan 10, 2025 | 7.25 | 7.25 | 7.01 | 7.16 | 7.16 | -1.38% | 483,074 |
| Jan 8, 2025 | 7.63 | 7.69 | 7.24 | 7.26 | 7.26 | -6.68% | 342,938 |
| Jan 7, 2025 | 8.19 | 8.32 | 7.71 | 7.78 | 7.78 | -4.77% | 351,794 |
| Jan 6, 2025 | 7.89 | 8.45 | 7.89 | 8.17 | 8.17 | 4.08% | 398,749 |
| Jan 3, 2025 | 7.89 | 7.91 | 7.66 | 7.85 | 7.85 | 0.51% | 303,331 |
| Jan 2, 2025 | 8.24 | 8.37 | 7.79 | 7.81 | 7.81 | -4.41% | 387,985 |
| Dec 31, 2024 | 8.20 | 8.32 | 8.02 | 8.17 | 8.17 | 0.12% | 580,396 |
| Dec 30, 2024 | 7.75 | 8.34 | 7.59 | 8.16 | 8.16 | 4.88% | 636,048 |
| Dec 27, 2024 | 7.75 | 7.92 | 7.63 | 7.78 | 7.78 | -0.38% | 331,671 |
| Dec 26, 2024 | 7.71 | 7.85 | 7.64 | 7.81 | 7.81 | 0.77% | 259,489 |
| Dec 24, 2024 | 7.30 | 7.78 | 7.30 | 7.75 | 7.75 | 6.60% | 343,743 |
| Dec 23, 2024 | 7.20 | 7.40 | 7.15 | 7.27 | 7.27 | 1.39% | 375,048 |
| Dec 20, 2024 | 7.11 | 7.39 | 7.09 | 7.17 | 7.17 | - | 782,793 |
| Dec 19, 2024 | 7.21 | 7.50 | 7.09 | 7.17 | 7.17 | 0.84% | 303,764 |
| Dec 18, 2024 | 7.54 | 7.71 | 7.07 | 7.11 | 7.11 | -5.07% | 312,818 |
| Dec 17, 2024 | 7.80 | 7.96 | 7.40 | 7.49 | 7.49 | -4.59% | 595,618 |
| Dec 16, 2024 | 7.85 | 7.97 | 7.80 | 7.85 | 7.85 | -0.76% | 226,206 |
| Dec 13, 2024 | 7.96 | 8.13 | 7.73 | 7.91 | 7.91 | -0.38% | 261,137 |
| Dec 12, 2024 | 8.21 | 8.38 | 7.94 | 7.94 | 7.94 | -3.52% | 299,552 |
| Dec 11, 2024 | 8.31 | 8.41 | 8.08 | 8.23 | 8.23 | 0.24% | 289,326 |
| Dec 10, 2024 | 7.80 | 8.23 | 7.65 | 8.21 | 8.21 | 5.39% | 273,073 |
| Dec 9, 2024 | 7.91 | 8.12 | 7.77 | 7.79 | 7.79 | -1.02% | 175,016 |
| Dec 6, 2024 | 8.01 | 8.08 | 7.84 | 7.87 | 7.87 | -0.51% | 209,540 |
| Dec 5, 2024 | 8.18 | 8.28 | 7.82 | 7.91 | 7.91 | -3.77% | 422,961 |
| Dec 4, 2024 | 7.95 | 8.34 | 7.90 | 8.22 | 8.22 | 3.66% | 375,499 |
| Dec 3, 2024 | 8.20 | 8.28 | 7.91 | 7.93 | 7.93 | -2.70% | 356,884 |
| Dec 2, 2024 | 8.16 | 8.21 | 7.93 | 8.15 | 8.15 | 0.25% | 473,798 |
| Nov 29, 2024 | 8.38 | 8.46 | 8.13 | 8.13 | 8.13 | -1.93% | 288,781 |
| Nov 27, 2024 | 8.30 | 8.48 | 8.26 | 8.29 | 8.29 | 0.61% | 238,235 |
| Nov 26, 2024 | 8.20 | 8.35 | 8.05 | 8.24 | 8.24 | -0.12% | 355,149 |
| Nov 25, 2024 | 7.98 | 8.49 | 7.65 | 8.25 | 8.25 | 5.23% | 654,327 |
| Nov 22, 2024 | 7.68 | 7.99 | 7.68 | 7.84 | 7.84 | 2.75% | 424,059 |
| Nov 21, 2024 | 7.54 | 7.68 | 7.49 | 7.63 | 7.63 | 1.60% | 330,350 |
| Nov 20, 2024 | 7.52 | 7.52 | 7.25 | 7.51 | 7.51 | 2.18% | 312,402 |
| Nov 19, 2024 | 7.48 | 7.54 | 7.35 | 7.35 | 7.35 | -2.39% | 330,581 |
| Nov 18, 2024 | 7.83 | 7.85 | 7.47 | 7.53 | 7.53 | -3.46% | 368,364 |
| Nov 15, 2024 | 7.93 | 8.00 | 7.60 | 7.80 | 7.80 | -1.14% | 908,537 |
| Nov 14, 2024 | 8.52 | 8.55 | 7.88 | 7.89 | 7.89 | -7.29% | 518,365 |
| Nov 13, 2024 | 8.92 | 9.05 | 8.41 | 8.51 | 8.51 | -3.95% | 805,525 |
| Nov 12, 2024 | 8.87 | 9.14 | 8.84 | 8.86 | 8.86 | -0.23% | 1,027,483 |
| Nov 11, 2024 | 9.00 | 9.10 | 8.72 | 8.88 | 8.88 | -1.33% | 470,658 |
| Nov 8, 2024 | 8.91 | 9.05 | 8.70 | 9.00 | 9.00 | 1.35% | 463,274 |
| Nov 7, 2024 | 8.86 | 9.24 | 8.82 | 8.88 | 8.88 | 0.57% | 378,581 |
| Nov 6, 2024 | 8.66 | 9.06 | 8.62 | 8.83 | 8.83 | 5.88% | 590,519 |
| Nov 5, 2024 | 8.12 | 8.40 | 8.08 | 8.34 | 8.34 | 1.96% | 299,217 |
| 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 |