1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
5.90
+0.05 (0.85%)
At close: Mar 31, 2025, 4:00 PM
5.86
-0.04 (-0.68%)
After-hours: Mar 31, 2025, 4:41 PM EDT
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.84 | 6.06 | 5.78 | 5.83 | - | -0.43% | 134,129 |
| 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 |
| Mar 17, 2025 | 5.79 | 5.88 | 5.52 | 5.53 | 5.53 | -5.31% | 415,762 |
| Mar 14, 2025 | 6.10 | 6.13 | 5.76 | 5.84 | 5.84 | -3.15% | 1,122,699 |
| Mar 13, 2025 | 6.57 | 6.57 | 6.01 | 6.03 | 6.03 | -7.66% | 1,304,326 |
| Mar 12, 2025 | 6.44 | 6.56 | 6.23 | 6.53 | 6.53 | 2.83% | 588,033 |
| Mar 11, 2025 | 6.58 | 6.60 | 6.18 | 6.35 | 6.35 | -3.35% | 785,956 |
| Mar 10, 2025 | 6.56 | 6.73 | 6.41 | 6.57 | 6.57 | 0.23% | 570,164 |
| Mar 7, 2025 | 6.42 | 6.60 | 6.35 | 6.56 | 6.56 | 1.63% | 342,022 |
| Mar 6, 2025 | 6.50 | 6.67 | 6.25 | 6.45 | 6.45 | -2.05% | 810,526 |
| Mar 5, 2025 | 6.41 | 6.61 | 6.21 | 6.59 | 6.59 | 3.05% | 668,935 |
| Mar 4, 2025 | 6.41 | 6.45 | 6.13 | 6.39 | 6.39 | -1.08% | 775,955 |
| Mar 3, 2025 | 6.92 | 7.00 | 6.44 | 6.46 | 6.46 | -6.38% | 1,221,916 |
| Feb 28, 2025 | 6.90 | 7.14 | 6.71 | 6.90 | 6.90 | -0.29% | 907,096 |
| Feb 27, 2025 | 7.37 | 7.45 | 6.87 | 6.92 | 6.92 | -4.81% | 1,333,617 |
| Feb 26, 2025 | 7.58 | 7.70 | 7.25 | 7.27 | 7.27 | -3.32% | 856,443 |
| Feb 25, 2025 | 7.58 | 7.73 | 7.33 | 7.52 | 7.52 | -0.40% | 808,963 |
| Feb 24, 2025 | 7.82 | 7.82 | 7.50 | 7.55 | 7.55 | -1.44% | 634,427 |
| Feb 21, 2025 | 8.33 | 8.34 | 7.60 | 7.66 | 7.66 | -6.70% | 1,169,056 |
| Feb 20, 2025 | 8.46 | 8.54 | 8.02 | 8.21 | 8.21 | -3.98% | 1,009,060 |
| Feb 19, 2025 | 8.70 | 8.90 | 8.52 | 8.55 | 8.55 | -2.17% | 491,217 |
| Feb 18, 2025 | 9.05 | 9.12 | 8.57 | 8.74 | 8.74 | -3.85% | 880,827 |
| Feb 14, 2025 | 8.61 | 9.11 | 8.60 | 9.09 | 9.09 | 6.44% | 833,278 |
| Feb 13, 2025 | 8.40 | 8.73 | 8.27 | 8.54 | 8.54 | 3.64% | 853,329 |
| Feb 12, 2025 | 8.20 | 8.30 | 7.97 | 8.24 | 8.24 | -1.67% | 691,442 |
| Feb 11, 2025 | 7.98 | 8.45 | 7.98 | 8.38 | 8.38 | 3.46% | 705,154 |
| Feb 10, 2025 | 8.25 | 8.25 | 7.94 | 8.10 | 8.10 | 0.62% | 731,624 |
| Feb 7, 2025 | 8.08 | 8.19 | 7.77 | 8.05 | 8.05 | -0.62% | 720,948 |
| Feb 6, 2025 | 8.09 | 8.28 | 7.89 | 8.10 | 8.10 | 1.00% | 657,944 |
| Feb 5, 2025 | 8.16 | 8.27 | 7.81 | 8.02 | 8.02 | -0.87% | 645,387 |
| Feb 4, 2025 | 7.76 | 8.12 | 7.71 | 8.09 | 8.09 | 4.12% | 820,816 |
| Feb 3, 2025 | 7.72 | 7.79 | 7.19 | 7.77 | 7.77 | -3.24% | 1,157,099 |
| Jan 31, 2025 | 8.48 | 8.48 | 7.57 | 8.03 | 8.03 | -0.74% | 1,589,679 |
| Jan 30, 2025 | 7.00 | 8.31 | 6.56 | 8.09 | 8.09 | -8.38% | 1,596,695 |
| Jan 29, 2025 | 8.68 | 9.12 | 8.68 | 8.83 | 8.83 | 1.85% | 662,876 |
| Jan 28, 2025 | 8.75 | 8.83 | 8.53 | 8.67 | 8.67 | -0.80% | 796,715 |
| Jan 27, 2025 | 8.93 | 9.17 | 8.73 | 8.74 | 8.74 | -2.35% | 312,451 |
| Jan 24, 2025 | 8.77 | 8.98 | 8.71 | 8.95 | 8.95 | 1.13% | 310,104 |
| Jan 23, 2025 | 8.58 | 9.16 | 8.41 | 8.85 | 8.85 | 5.36% | 707,959 |
| Jan 22, 2025 | 8.34 | 8.50 | 8.21 | 8.40 | 8.40 | - | 635,466 |
| Jan 21, 2025 | 8.24 | 8.47 | 8.18 | 8.40 | 8.40 | 3.19% | 384,811 |
| Jan 17, 2025 | 8.26 | 8.38 | 8.06 | 8.14 | 8.14 | -0.25% | 489,812 |