1-800-FLOWERS.COM Inc. (FLWS)
NASDAQ: FLWS
· Real-Time Price · USD
5.55
-0.17 (-2.97%)
At close: Aug 14, 2025, 3:59 PM
5.60
0.90%
After-hours: Aug 14, 2025, 04:38 PM EDT
FLWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.61 | 5.65 | 5.45 | 5.55 | 5.55 | -2.97% | 291,491 |
| Aug 13, 2025 | 5.55 | 5.83 | 5.51 | 5.72 | 5.72 | 3.44% | 393,546 |
| Aug 12, 2025 | 5.54 | 5.65 | 5.47 | 5.53 | 5.53 | 1.65% | 416,300 |
| Aug 11, 2025 | 5.60 | 5.61 | 5.38 | 5.44 | 5.44 | -1.81% | 255,733 |
| Aug 8, 2025 | 5.62 | 5.67 | 5.54 | 5.54 | 5.54 | -0.89% | 259,620 |
| Aug 7, 2025 | 6.01 | 6.13 | 5.53 | 5.59 | 5.59 | -6.05% | 313,310 |
| Aug 6, 2025 | 5.85 | 5.99 | 5.78 | 5.95 | 5.95 | 1.71% | 278,700 |
| Aug 5, 2025 | 5.68 | 6.02 | 5.65 | 5.85 | 5.85 | 4.09% | 431,200 |
| Aug 4, 2025 | 5.39 | 5.66 | 5.33 | 5.62 | 5.62 | 4.46% | 367,621 |
| Aug 1, 2025 | 5.81 | 5.87 | 5.34 | 5.38 | 5.38 | -8.97% | 561,879 |
| Jul 31, 2025 | 5.80 | 6.03 | 5.72 | 5.91 | 5.91 | 0.17% | 471,429 |
| Jul 30, 2025 | 6.27 | 6.35 | 5.78 | 5.90 | 5.90 | -5.90% | 631,039 |
| Jul 29, 2025 | 6.99 | 6.99 | 6.24 | 6.27 | 6.27 | -7.79% | 794,188 |
| Jul 28, 2025 | 6.50 | 6.93 | 6.42 | 6.80 | 6.80 | 6.58% | 1,975,419 |
| Jul 25, 2025 | 6.29 | 6.46 | 6.04 | 6.38 | 6.38 | 1.92% | 968,903 |
| Jul 24, 2025 | 6.94 | 6.99 | 6.24 | 6.26 | 6.26 | -9.80% | 1,110,841 |
| Jul 23, 2025 | 7.68 | 8.44 | 6.82 | 6.94 | 6.94 | 4.36% | 4,011,793 |
| Jul 22, 2025 | 5.20 | 6.78 | 5.20 | 6.65 | 6.65 | 28.88% | 4,009,732 |
| Jul 21, 2025 | 5.15 | 5.35 | 5.13 | 5.16 | 5.16 | 0.19% | 382,405 |
| Jul 18, 2025 | 5.48 | 5.54 | 5.15 | 5.15 | 5.15 | -4.45% | 363,300 |