1-800-FLOWERS.COM Inc. (FLWS)
NASDAQ: FLWS
· Real-Time Price · USD
4.58
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
4.77
4.15%
After-hours: Oct 03, 2025, 07:47 PM EDT
FLWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.57 | 4.70 | 4.51 | 4.58 | 4.58 | 0.00% | 384,105 |
| Oct 2, 2025 | 4.56 | 4.64 | 4.51 | 4.58 | 4.58 | 0.66% | 439,300 |
| Oct 1, 2025 | 4.61 | 4.69 | 4.41 | 4.55 | 4.55 | -1.09% | 501,399 |
| Sep 30, 2025 | 4.86 | 4.86 | 4.58 | 4.60 | 4.60 | -5.35% | 454,830 |
| Sep 29, 2025 | 4.80 | 4.87 | 4.75 | 4.86 | 4.86 | 1.89% | 406,849 |
| Sep 26, 2025 | 4.71 | 4.91 | 4.67 | 4.77 | 4.77 | 1.06% | 474,430 |
| Sep 25, 2025 | 4.80 | 5.06 | 4.59 | 4.72 | 4.72 | -2.68% | 694,038 |
| Sep 24, 2025 | 5.07 | 5.17 | 4.83 | 4.85 | 4.85 | -3.77% | 641,300 |
| Sep 23, 2025 | 5.40 | 5.41 | 5.01 | 5.04 | 5.04 | -6.67% | 507,300 |
| Sep 22, 2025 | 5.49 | 5.56 | 5.36 | 5.40 | 5.40 | -2.53% | 610,300 |
| Sep 19, 2025 | 5.65 | 5.73 | 5.49 | 5.54 | 5.54 | -1.95% | 707,600 |
| Sep 18, 2025 | 5.34 | 5.86 | 5.30 | 5.65 | 5.65 | 7.62% | 457,932 |
| Sep 17, 2025 | 5.33 | 5.61 | 5.19 | 5.25 | 5.25 | -1.50% | 700,049 |
| Sep 16, 2025 | 5.47 | 5.49 | 5.19 | 5.33 | 5.33 | -1.84% | 370,821 |
| Sep 15, 2025 | 5.40 | 5.49 | 5.26 | 5.43 | 5.43 | 0.74% | 272,963 |
| Sep 12, 2025 | 5.26 | 5.52 | 5.17 | 5.39 | 5.39 | 2.47% | 378,836 |
| Sep 11, 2025 | 5.17 | 5.27 | 5.05 | 5.26 | 5.26 | 2.73% | 369,651 |
| Sep 10, 2025 | 5.06 | 5.15 | 4.99 | 5.12 | 5.12 | 0.59% | 463,183 |
| Sep 9, 2025 | 5.03 | 5.17 | 4.96 | 5.09 | 5.09 | 2.41% | 358,456 |
| Sep 8, 2025 | 5.14 | 5.15 | 4.84 | 4.97 | 4.97 | -2.55% | 890,000 |
Page 1 of 136