1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
5.24
-0.15 (-2.88%)
Jul 18, 2025, 2:21 PM - Market open
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.48 | 5.54 | 5.23 | 5.24 | - | -2.78% | 208,630 |
| Jul 17, 2025 | 5.38 | 5.56 | 5.36 | 5.39 | 5.39 | -0.19% | 239,839 |
| Jul 16, 2025 | 5.36 | 5.54 | 5.30 | 5.40 | 5.40 | -0.55% | 236,170 |
| Jul 15, 2025 | 5.66 | 5.66 | 5.43 | 5.43 | 5.43 | -3.38% | 318,839 |
| Jul 14, 2025 | 5.61 | 5.69 | 5.54 | 5.62 | 5.62 | - | 230,923 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.59 | 5.62 | 5.62 | -1.92% | 248,674 |
| Jul 10, 2025 | 5.69 | 5.84 | 5.67 | 5.73 | 5.73 | 0.53% | 279,111 |
| Jul 9, 2025 | 5.66 | 5.73 | 5.56 | 5.70 | 5.70 | 1.79% | 989,216 |
| Jul 8, 2025 | 5.42 | 5.70 | 5.36 | 5.60 | 5.60 | 3.32% | 426,398 |
| Jul 7, 2025 | 5.53 | 5.65 | 5.24 | 5.42 | 5.42 | -3.39% | 329,187 |
| Jul 3, 2025 | 5.50 | 5.65 | 5.49 | 5.61 | 5.61 | 2.37% | 259,745 |
| Jul 2, 2025 | 5.36 | 5.55 | 5.31 | 5.48 | 5.48 | 2.24% | 559,804 |
| Jul 1, 2025 | 4.91 | 5.68 | 4.89 | 5.36 | 5.36 | 8.94% | 862,714 |
| Jun 30, 2025 | 5.14 | 5.14 | 4.91 | 4.92 | 4.92 | -4.09% | 385,688 |
| Jun 27, 2025 | 5.15 | 5.25 | 5.08 | 5.13 | 5.13 | -0.39% | 715,224 |
| Jun 26, 2025 | 5.04 | 5.17 | 4.96 | 5.15 | 5.15 | 4.67% | 464,388 |
| Jun 25, 2025 | 5.08 | 5.15 | 4.91 | 4.92 | 4.92 | -2.77% | 425,501 |
| Jun 24, 2025 | 5.07 | 5.19 | 5.00 | 5.06 | 5.06 | 1.00% | 712,753 |
| Jun 23, 2025 | 5.07 | 5.15 | 4.82 | 5.01 | 5.01 | -2.15% | 746,162 |
| Jun 20, 2025 | 5.25 | 5.25 | 5.00 | 5.12 | 5.12 | -0.78% | 940,713 |
| Jun 18, 2025 | 5.12 | 5.35 | 5.10 | 5.16 | 5.16 | 0.78% | 463,986 |
| Jun 17, 2025 | 5.08 | 5.34 | 5.08 | 5.12 | 5.12 | - | 547,321 |
| Jun 16, 2025 | 5.04 | 5.19 | 4.99 | 5.12 | 5.12 | 3.02% | 530,739 |
| Jun 13, 2025 | 4.97 | 5.14 | 4.92 | 4.97 | 4.97 | -2.55% | 484,500 |
| Jun 12, 2025 | 5.04 | 5.23 | 5.04 | 5.10 | 5.10 | - | 473,890 |
| Jun 11, 2025 | 5.21 | 5.21 | 5.04 | 5.10 | 5.10 | -1.16% | 461,579 |
| Jun 10, 2025 | 5.16 | 5.29 | 5.13 | 5.16 | 5.16 | 0.19% | 580,537 |
| Jun 9, 2025 | 5.10 | 5.29 | 5.07 | 5.15 | 5.15 | 2.79% | 487,707 |
| Jun 6, 2025 | 5.11 | 5.13 | 4.97 | 5.01 | 5.01 | -0.40% | 362,553 |
| Jun 5, 2025 | 4.93 | 5.12 | 4.90 | 5.03 | 5.03 | 2.44% | 449,584 |
| Jun 4, 2025 | 4.87 | 5.01 | 4.85 | 4.91 | 4.91 | 0.82% | 437,110 |
| Jun 3, 2025 | 4.82 | 4.99 | 4.73 | 4.87 | 4.87 | 1.25% | 597,637 |
| Jun 2, 2025 | 4.88 | 4.92 | 4.76 | 4.81 | 4.81 | -2.24% | 524,678 |
| May 30, 2025 | 4.95 | 5.04 | 4.82 | 4.92 | 4.92 | -0.40% | 1,322,816 |
| May 29, 2025 | 4.86 | 4.99 | 4.79 | 4.94 | 4.94 | 3.13% | 609,807 |
| May 28, 2025 | 4.77 | 4.90 | 4.72 | 4.79 | 4.79 | 1.05% | 592,819 |
| 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 |