1-800 FLOWERS.COM Inc (FLWS) Historical Stock Data
7.84 ↑0.21 (2.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLWS is down -0.52% a day on average. There have been 12 days where 1-800 FLOWERS.COM Inc closed green and 18 days where FLWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.68 | 7.84 | ↑$0.16 (2.08%) | 7.68 | 7.99 | 424.06K |
| 2024-11-21 | 7.54 | 7.63 | ↑$0.09 (1.19%) | 7.49 | 7.68 | 330.35K |
| 2024-11-20 | 7.52 | 7.51 | ↓$0.01 (-0.13%) | 7.25 | 7.52 | 312.40K |
| 2024-11-19 | 7.48 | 7.35 | ↓$0.13 (-1.74%) | 7.35 | 7.54 | 330.54K |
| 2024-11-18 | 7.83 | 7.53 | ↓$0.30 (-3.83%) | 7.47 | 7.85 | 368.31K |
| 2024-11-15 | 7.93 | 7.80 | ↓$0.13 (-1.64%) | 7.60 | 8.00 | 0.91M |
| 2024-11-14 | 8.52 | 7.89 | ↓$0.63 (-7.39%) | 7.88 | 8.55 | 518.37K |
| 2024-11-13 | 8.92 | 8.51 | ↓$0.41 (-4.60%) | 8.41 | 9.05 | 805.53K |
| 2024-11-12 | 8.87 | 8.86 | ↓$0.01 (-0.11%) | 8.84 | 9.14 | 1.03M |
| 2024-11-11 | 9.00 | 8.88 | ↓$0.12 (-1.33%) | 8.72 | 9.10 | 470.66K |
| 2024-11-08 | 8.91 | 9.00 | ↑$0.09 (1.01%) | 8.70 | 9.05 | 463.27K |
| 2024-11-07 | 8.86 | 8.88 | ↑$0.02 (0.23%) | 8.82 | 9.24 | 378.58K |
| 2024-11-06 | 8.66 | 8.83 | ↑$0.17 (1.96%) | 8.62 | 9.06 | 590.51K |
| 2024-11-05 | 8.12 | 8.34 | ↑$0.22 (2.71%) | 8.08 | 8.40 | 299.22K |
| 2024-11-04 | 8.25 | 8.18 | ↓$0.07 (-0.85%) | 7.74 | 8.29 | 494.45K |
| 2024-11-01 | 8.33 | 8.26 | ↓$0.07 (-0.84%) | 7.83 | 8.45 | 670.05K |
| 2024-10-31 | 8.33 | 8.32 | ↓$0.01 (-0.12%) | 7.60 | 8.50 | 723.50K |
| 2024-10-30 | 7.94 | 8.01 | ↑$0.07 (0.88%) | 7.84 | 8.12 | 359.21K |
| 2024-10-29 | 8.03 | 7.98 | ↓$0.05 (-0.62%) | 7.96 | 8.09 | 108.41K |
| 2024-10-28 | 7.98 | 8.06 | ↑$0.08 (1.00%) | 7.98 | 8.20 | 115.65K |
| 2024-10-25 | 7.98 | 7.89 | ↓$0.09 (-1.13%) | 7.88 | 8.13 | 136.96K |
| 2024-10-24 | 8.13 | 7.92 | ↓$0.21 (-2.58%) | 7.90 | 8.17 | 168.78K |
| 2024-10-23 | 8.26 | 8.11 | ↓$0.15 (-1.82%) | 7.90 | 8.26 | 397.99K |
| 2024-10-22 | 8.31 | 8.26 | ↓$0.05 (-0.60%) | 8.22 | 8.34 | 144.93K |
| 2024-10-21 | 8.36 | 8.31 | ↓$0.05 (-0.60%) | 8.26 | 8.39 | 153.68K |
| 2024-10-18 | 8.46 | 8.37 | ↓$0.09 (-1.06%) | 8.35 | 8.49 | 168.20K |
| 2024-10-17 | 8.36 | 8.43 | ↑$0.07 (0.84%) | 8.28 | 8.43 | 154.07K |
| 2024-10-16 | 8.15 | 8.36 | ↑$0.21 (2.58%) | 8.15 | 8.42 | 207.87K |
| 2024-10-15 | 8.01 | 8.06 | ↑$0.05 (0.62%) | 7.96 | 8.24 | 275.17K |
| 2024-10-14 | 8.05 | 8.08 | ↑$0.03 (0.37%) | 7.95 | 8.08 | 178.16K |
Create an account or log in to view more rows.
$FLWS has just been halted from trading due to volatility.
$FLWS get over the hump
$FLWS hmm...
$FLWS the time is near
$FLWS Like if the Hedgies are fucked
$FLWS bull flag
breakout!
$FLWS what V recovery or fake pump
$FLWS the bulls in here
$FLWS HERE WE GO
$FLWS rocket fuel tanks are full. Gonna shoot to the stars