1-800-FLOWERS.COM Inc. (FLWS)
7.29
-1.35%
At close: Jan 14, 2025, 11:00 AM
FLWS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 7.20 | 7.41 | 7.01 | 7.39 | 0.23 | 3.21% | 390,029 |
| 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 |
| Dec 16, 2024 | 7.85 | 7.97 | 7.80 | 7.85 | -0.06 | -0.76% | 226,206 |
| Dec 13, 2024 | 7.96 | 8.13 | 7.73 | 7.91 | -0.03 | -0.38% | 261,137 |
| Dec 12, 2024 | 8.21 | 8.38 | 7.94 | 7.94 | -0.29 | -3.52% | 299,600 |
| Dec 11, 2024 | 8.31 | 8.41 | 8.08 | 8.23 | 0.02 | 0.24% | 289,326 |
| Dec 10, 2024 | 7.80 | 8.23 | 7.65 | 8.21 | 0.42 | 5.39% | 273,100 |
| Dec 9, 2024 | 7.91 | 8.12 | 7.77 | 7.79 | -0.08 | -1.02% | 175,016 |
| Dec 6, 2024 | 8.01 | 8.08 | 7.84 | 7.87 | -0.04 | -0.51% | 209,540 |
| Dec 5, 2024 | 8.18 | 8.28 | 7.82 | 7.91 | -0.31 | -3.77% | 423,000 |
| Dec 4, 2024 | 7.95 | 8.34 | 7.90 | 8.22 | 0.29 | 3.66% | 375,500 |
| Dec 3, 2024 | 8.20 | 8.28 | 7.91 | 7.93 | -0.22 | -2.70% | 356,900 |
| Dec 2, 2024 | 8.16 | 8.21 | 7.93 | 8.15 | 0.02 | 0.25% | 473,800 |
| Nov 29, 2024 | 8.38 | 8.46 | 8.13 | 8.13 | -0.16 | -1.93% | 288,800 |
| Nov 27, 2024 | 8.30 | 8.48 | 8.26 | 8.29 | 0.05 | 0.61% | 238,235 |
| Nov 26, 2024 | 8.20 | 8.35 | 8.05 | 8.24 | -0.01 | -0.12% | 355,149 |
| Nov 25, 2024 | 7.98 | 8.49 | 7.65 | 8.25 | 0.41 | 5.23% | 654,327 |
| Nov 22, 2024 | 7.68 | 7.99 | 7.68 | 7.84 | 0.21 | 2.75% | 424,100 |
| Nov 21, 2024 | 7.54 | 7.68 | 7.49 | 7.63 | 0.12 | 1.60% | 330,400 |
| Nov 20, 2024 | 7.52 | 7.52 | 7.25 | 7.51 | 0.16 | 2.18% | 312,402 |
| Nov 19, 2024 | 7.48 | 7.54 | 7.35 | 7.35 | -0.18 | -2.39% | 330,581 |
| Nov 18, 2024 | 7.83 | 7.85 | 7.47 | 7.53 | -0.27 | -3.46% | 368,364 |
| Nov 15, 2024 | 7.93 | 8.00 | 7.60 | 7.80 | -0.09 | -1.14% | 908,537 |
| Nov 14, 2024 | 8.52 | 8.55 | 7.88 | 7.89 | -0.62 | -7.29% | 518,400 |
| Nov 13, 2024 | 8.92 | 9.05 | 8.41 | 8.51 | -0.35 | -3.95% | 805,525 |
| Nov 12, 2024 | 8.87 | 9.14 | 8.84 | 8.86 | -0.02 | -0.23% | 1,027,500 |
| Nov 11, 2024 | 9.00 | 9.10 | 8.72 | 8.88 | -0.12 | -1.33% | 470,700 |
| Nov 8, 2024 | 8.91 | 9.05 | 8.70 | 9.00 | 0.12 | 1.35% | 463,300 |
| Nov 7, 2024 | 8.86 | 9.24 | 8.82 | 8.88 | 0.05 | 0.57% | 378,600 |
| Nov 6, 2024 | 8.66 | 9.06 | 8.62 | 8.83 | 0.49 | 5.88% | 590,519 |
| Nov 5, 2024 | 8.12 | 8.40 | 8.08 | 8.34 | 0.16 | 1.96% | 299,217 |
| Nov 4, 2024 | 8.25 | 8.29 | 7.74 | 8.18 | -0.08 | -0.97% | 494,500 |
| Nov 1, 2024 | 8.33 | 8.45 | 7.83 | 8.26 | -0.06 | -0.72% | 670,100 |
| Oct 31, 2024 | 8.33 | 8.50 | 7.60 | 8.32 | 0.31 | 3.87% | 723,500 |
| Oct 30, 2024 | 7.94 | 8.12 | 7.84 | 8.01 | 0.03 | 0.38% | 359,214 |