1-800 FLOWERS.COM Inc (FLWS) Historical Stock Data
4.86 ↓0.93 (-16.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLWS is up 1.02% a day on average. There have been 18 days where 1-800 FLOWERS.COM Inc closed green and 12 days where FLWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.92 | 4.86 | ↑$0.94 (23.98%) | 3.86 | 5.01 | 2.83M |
| 2025-05-08 | 5.77 | 5.79 | ↑$0.02 (0.35%) | 5.65 | 5.86 | 624.44K |
| 2025-05-07 | 5.69 | 5.67 | ↓$0.02 (-0.35%) | 5.50 | 5.83 | 728.11K |
| 2025-05-06 | 5.47 | 5.61 | ↑$0.14 (2.56%) | 5.43 | 5.76 | 536.73K |
| 2025-05-05 | 5.56 | 5.57 | ↑$0.01 (0.18%) | 5.49 | 5.68 | 301.21K |
| 2025-05-02 | 5.68 | 5.60 | ↓$0.08 (-1.41%) | 5.57 | 5.88 | 708.33K |
| 2025-05-01 | 5.55 | 5.60 | ↑$0.05 (0.90%) | 5.50 | 5.74 | 346.51K |
| 2025-04-30 | 5.36 | 5.53 | ↑$0.17 (3.17%) | 5.25 | 5.56 | 434.06K |
| 2025-04-29 | 5.49 | 5.49 | ↑$0.00 (0.00%) | 5.36 | 5.56 | 342.14K |
| 2025-04-28 | 5.37 | 5.42 | ↑$0.05 (0.93%) | 5.30 | 5.45 | 309.60K |
| 2025-04-25 | 5.36 | 5.50 | ↑$0.14 (2.61%) | 5.28 | 5.52 | 422.63K |
| 2025-04-24 | 5.22 | 5.42 | ↑$0.20 (3.83%) | 5.12 | 5.44 | 396.84K |
| 2025-04-23 | 5.57 | 5.22 | ↓$0.35 (-6.28%) | 5.21 | 5.73 | 425.66K |
| 2025-04-22 | 5.22 | 5.38 | ↑$0.16 (3.07%) | 5.17 | 5.41 | 415.79K |
| 2025-04-21 | 5.24 | 5.19 | ↓$0.05 (-0.95%) | 5.09 | 5.25 | 412.72K |
| 2025-04-17 | 5.22 | 5.32 | ↑$0.10 (1.92%) | 5.07 | 5.41 | 464.41K |
| 2025-04-16 | 5.39 | 5.22 | ↓$0.17 (-3.15%) | 5.18 | 5.47 | 393.07K |
| 2025-04-15 | 5.35 | 5.48 | ↑$0.13 (2.43%) | 5.33 | 5.58 | 601.63K |
| 2025-04-14 | 5.42 | 5.32 | ↓$0.10 (-1.85%) | 5.10 | 5.43 | 594.86K |
| 2025-04-11 | 5.35 | 5.28 | ↓$0.07 (-1.31%) | 4.98 | 5.35 | 608.68K |
| 2025-04-10 | 5.63 | 5.33 | ↓$0.30 (-5.33%) | 5.21 | 5.64 | 880.32K |
| 2025-04-09 | 5.01 | 5.68 | ↑$0.67 (13.37%) | 5.01 | 5.92 | 1.07M |
| 2025-04-08 | 5.53 | 5.06 | ↓$0.47 (-8.50%) | 4.96 | 5.53 | 790.54K |
| 2025-04-07 | 5.40 | 5.30 | ↓$0.10 (-1.85%) | 5.22 | 5.82 | 1.72M |
| 2025-04-04 | 5.14 | 5.60 | ↑$0.46 (8.95%) | 5.00 | 5.69 | 0.95M |
| 2025-04-03 | 6.00 | 5.27 | ↓$0.73 (-12.17%) | 5.14 | 6.01 | 1.03M |
| 2025-04-02 | 5.89 | 6.21 | ↑$0.32 (5.43%) | 5.84 | 6.26 | 536.70K |
| 2025-04-01 | 5.90 | 5.95 | ↑$0.05 (0.85%) | 5.80 | 6.00 | 392.33K |
| 2025-03-31 | 5.84 | 5.90 | ↑$0.06 (1.03%) | 5.74 | 6.05 | 378.29K |
| 2025-03-28 | 5.96 | 5.85 | ↓$0.11 (-1.85%) | 5.71 | 6.06 | 449.79K |
Create an account or log in to view more rows.
$FLWS this is going to skyrocket tmr!!!
$FLWS This stock is the golden ticket.
$FLWS call the SEC
$FLWS Same thing
different day
$FLWS soon
$FLWS now I buy
$FLWS has just been halted from trading due to volatility.
$FLWS get over the hump
$FLWS hmm...
$FLWS the time is near