Skip to main content
1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
7.17
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

1-800-FLOWERS.COM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20248.008.217.867.867.86-0.76%226,357
Sep 25, 20248.018.077.877.927.92-1.25%168,475
Sep 24, 20247.938.097.928.028.021.52%202,150
Sep 23, 20248.058.087.867.907.90-0.88%186,284
Sep 20, 20248.048.047.887.977.97-1.48%585,891
Sep 19, 20248.298.358.008.098.091.12%290,999
Sep 18, 20248.058.287.928.008.00-0.25%255,062
Sep 17, 20247.968.177.908.028.022.30%282,147
Sep 16, 20247.948.027.707.847.84-1.26%322,023
Sep 13, 20247.677.957.677.947.945.03%193,902
Sep 12, 20247.397.577.397.567.563.00%308,315
Sep 11, 20247.307.567.307.347.340.41%467,475
Sep 10, 20247.307.407.147.317.310.69%241,023
Sep 9, 20247.257.377.237.267.260.55%348,168
Sep 6, 20247.377.427.197.227.22-2.04%316,964
Sep 5, 20247.377.627.347.377.37-0.27%329,287
Sep 4, 20247.517.717.317.397.39-1.86%397,009
Sep 3, 20247.997.997.437.537.53-6.23%607,553
Aug 30, 20248.318.567.808.038.031.52%889,601
Aug 29, 20248.228.347.507.917.91-12.11%1,108,561
Aug 28, 20249.069.128.969.009.00-0.99%284,725
Aug 27, 20249.229.229.039.099.09-1.94%186,408
Aug 26, 20249.629.629.269.279.27-2.22%300,548
Aug 23, 20249.079.669.059.489.485.22%144,364
Aug 22, 20249.009.178.919.019.010.11%269,065
Aug 21, 20249.149.148.989.009.00-167,707
Aug 20, 20249.169.198.979.009.00-2.07%180,900
Aug 19, 20249.499.539.179.199.19-3.47%207,072
Aug 16, 20249.539.699.449.529.52-0.21%185,423
Aug 15, 20249.459.699.379.549.544.03%170,454
Aug 14, 20249.399.619.059.179.17-1.50%126,832
Aug 13, 20249.019.429.019.319.314.14%148,946
Aug 12, 20249.179.178.858.948.94-2.61%249,876
Aug 9, 20249.079.219.029.189.181.32%152,706
Aug 8, 20248.979.118.809.069.061.68%161,684
Aug 7, 20249.259.258.918.918.91-1.44%208,412
Aug 6, 20248.979.208.829.049.041.57%218,690
Aug 5, 20248.718.968.548.908.90-3.89%257,327
Aug 2, 20249.469.559.239.269.26-5.99%198,284
Aug 1, 202410.3810.429.739.859.85-4.92%276,141