1-800-FLOWERS.COM Inc. (FLWS)
6.13
-0.33 (-5.11%)
At close: Mar 04, 2025, 11:05 AM
FLWS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.92 | 7.00 | 6.44 | 6.46 | -0.44 | -6.38% | 1,198,392 |
| Feb 28, 2025 | 6.90 | 7.14 | 6.71 | 6.90 | -0.02 | -0.29% | 907,100 |
| Feb 27, 2025 | 7.37 | 7.45 | 6.87 | 6.92 | -0.35 | -4.81% | 1,333,617 |
| Feb 26, 2025 | 7.58 | 7.70 | 7.25 | 7.27 | -0.25 | -3.32% | 856,443 |
| Feb 25, 2025 | 7.58 | 7.73 | 7.33 | 7.52 | -0.03 | -0.40% | 809,000 |
| Feb 24, 2025 | 7.82 | 7.82 | 7.50 | 7.55 | -0.11 | -1.44% | 634,427 |
| Feb 21, 2025 | 8.33 | 8.34 | 7.60 | 7.66 | -0.55 | -6.70% | 1,169,100 |
| Feb 20, 2025 | 8.46 | 8.54 | 8.02 | 8.21 | -0.34 | -3.98% | 1,009,100 |
| Feb 19, 2025 | 8.70 | 8.90 | 8.52 | 8.55 | -0.19 | -2.17% | 491,217 |
| Feb 18, 2025 | 9.05 | 9.12 | 8.57 | 8.74 | -0.35 | -3.85% | 880,827 |
| Feb 14, 2025 | 8.61 | 9.11 | 8.60 | 9.09 | 0.55 | 6.44% | 833,278 |
| Feb 13, 2025 | 8.40 | 8.73 | 8.27 | 8.54 | 0.30 | 3.64% | 853,329 |
| Feb 12, 2025 | 8.20 | 8.30 | 7.97 | 8.24 | -0.14 | -1.67% | 691,442 |
| Feb 11, 2025 | 7.98 | 8.45 | 7.98 | 8.38 | 0.28 | 3.46% | 705,154 |
| Feb 10, 2025 | 8.25 | 8.25 | 7.94 | 8.10 | 0.05 | 0.62% | 731,624 |
| Feb 7, 2025 | 8.08 | 8.19 | 7.77 | 8.05 | -0.05 | -0.62% | 720,948 |
| Feb 6, 2025 | 8.09 | 8.28 | 7.89 | 8.10 | 0.08 | 1.00% | 657,944 |
| Feb 5, 2025 | 8.16 | 8.27 | 7.81 | 8.02 | -0.07 | -0.87% | 645,387 |
| Feb 4, 2025 | 7.76 | 8.12 | 7.71 | 8.09 | 0.32 | 4.12% | 820,816 |
| Feb 3, 2025 | 7.72 | 7.79 | 7.19 | 7.77 | -0.26 | -3.24% | 1,157,100 |
| Jan 31, 2025 | 8.48 | 8.48 | 7.57 | 8.03 | -0.06 | -0.74% | 1,589,700 |
| Jan 30, 2025 | 7.00 | 8.31 | 6.56 | 8.09 | -0.74 | -8.38% | 1,596,700 |
| Jan 29, 2025 | 8.68 | 9.12 | 8.68 | 8.83 | 0.16 | 1.85% | 662,876 |
| Jan 28, 2025 | 8.75 | 8.83 | 8.53 | 8.67 | -0.07 | -0.80% | 796,715 |
| Jan 27, 2025 | 8.93 | 9.17 | 8.73 | 8.74 | -0.21 | -2.35% | 312,451 |
| Jan 24, 2025 | 8.77 | 8.98 | 8.71 | 8.95 | 0.10 | 1.13% | 310,104 |
| Jan 23, 2025 | 8.58 | 9.15 | 8.41 | 8.85 | 0.45 | 5.36% | 708,000 |
| Jan 22, 2025 | 8.34 | 8.50 | 8.21 | 8.40 | 0.00 | 0.00% | 635,500 |
| Jan 21, 2025 | 8.24 | 8.47 | 8.18 | 8.40 | 0.26 | 3.19% | 384,811 |
| Jan 17, 2025 | 8.26 | 8.38 | 8.06 | 8.14 | -0.02 | -0.25% | 489,812 |
| Jan 16, 2025 | 7.95 | 8.44 | 7.85 | 8.16 | 0.52 | 6.81% | 706,651 |
| Jan 15, 2025 | 7.63 | 7.85 | 7.45 | 7.64 | 0.24 | 3.24% | 354,048 |
| Jan 14, 2025 | 7.41 | 7.54 | 7.13 | 7.40 | 0.01 | 0.14% | 449,517 |
| Jan 13, 2025 | 7.20 | 7.41 | 7.01 | 7.39 | 0.23 | 3.21% | 390,036 |
| Jan 10, 2025 | 7.25 | 7.25 | 7.01 | 7.16 | -0.10 | -1.38% | 483,100 |
| Jan 8, 2025 | 7.63 | 7.69 | 7.24 | 7.26 | -0.52 | -6.68% | 342,938 |
| Jan 7, 2025 | 8.19 | 8.32 | 7.71 | 7.78 | -0.39 | -4.77% | 351,800 |
| Jan 6, 2025 | 7.89 | 8.45 | 7.89 | 8.17 | 0.32 | 4.08% | 398,749 |
| Jan 3, 2025 | 7.89 | 7.91 | 7.66 | 7.85 | 0.04 | 0.51% | 303,331 |
| Jan 2, 2025 | 8.24 | 8.37 | 7.79 | 7.81 | -0.36 | -4.41% | 388,000 |
| Dec 31, 2024 | 8.20 | 8.32 | 8.02 | 8.17 | 0.01 | 0.12% | 580,400 |
| Dec 30, 2024 | 7.75 | 8.34 | 7.59 | 8.16 | 0.38 | 4.88% | 636,048 |
| Dec 27, 2024 | 7.75 | 7.92 | 7.63 | 7.78 | -0.03 | -0.38% | 331,700 |
| Dec 26, 2024 | 7.71 | 7.85 | 7.64 | 7.81 | 0.06 | 0.77% | 259,500 |
| Dec 24, 2024 | 7.30 | 7.78 | 7.30 | 7.75 | 0.48 | 6.60% | 343,743 |
| Dec 23, 2024 | 7.20 | 7.40 | 7.15 | 7.27 | 0.10 | 1.39% | 375,048 |
| Dec 20, 2024 | 7.11 | 7.39 | 7.09 | 7.17 | 0.00 | 0.00% | 782,800 |
| Dec 19, 2024 | 7.21 | 7.50 | 7.09 | 7.17 | 0.06 | 0.84% | 303,800 |
| Dec 18, 2024 | 7.54 | 7.71 | 7.07 | 7.11 | -0.38 | -5.07% | 312,818 |
| Dec 17, 2024 | 7.80 | 7.96 | 7.40 | 7.49 | -0.36 | -4.59% | 595,618 |