1-800-FLOWERS.COM Inc. (FLWS)
NASDAQ: FLWS
· Real-Time Price · USD
5.09
0.12 (2.31%)
At close: Sep 09, 2025, 3:59 PM
5.00
-1.77%
After-hours: Sep 09, 2025, 06:21 PM EDT
FLWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.14 | 5.15 | 4.84 | 4.97 | 4.97 | -2.55% | 889,873 |
| Sep 5, 2025 | 5.10 | 5.24 | 4.93 | 5.10 | 5.10 | -1.54% | 659,909 |
| Sep 4, 2025 | 4.97 | 5.39 | 4.74 | 5.18 | 5.18 | -2.81% | 1,670,544 |
| Sep 3, 2025 | 5.52 | 5.59 | 5.32 | 5.33 | 5.33 | -4.48% | 254,400 |
| Sep 2, 2025 | 5.46 | 5.73 | 5.46 | 5.58 | 5.58 | -0.36% | 205,700 |
| Aug 29, 2025 | 5.63 | 5.63 | 5.43 | 5.60 | 5.60 | 0.00% | 235,465 |
| Aug 28, 2025 | 5.60 | 5.73 | 5.54 | 5.60 | 5.60 | 0.00% | 238,439 |
| Aug 27, 2025 | 5.65 | 5.73 | 5.49 | 5.60 | 5.60 | -0.88% | 230,942 |
| Aug 26, 2025 | 5.45 | 5.66 | 5.38 | 5.65 | 5.65 | 5.02% | 524,821 |
| Aug 25, 2025 | 5.37 | 5.57 | 5.37 | 5.38 | 5.38 | -0.19% | 306,452 |
| Aug 22, 2025 | 5.45 | 5.58 | 5.39 | 5.39 | 5.39 | 0.19% | 290,625 |
| Aug 21, 2025 | 5.40 | 5.50 | 5.20 | 5.38 | 5.38 | -2.18% | 224,515 |
| Aug 20, 2025 | 5.43 | 5.53 | 5.33 | 5.50 | 5.50 | 0.73% | 1,124,733 |
| Aug 19, 2025 | 5.57 | 5.66 | 5.41 | 5.46 | 5.46 | -1.97% | 248,500 |
| Aug 18, 2025 | 5.48 | 5.61 | 5.45 | 5.57 | 5.57 | 2.01% | 205,740 |
| Aug 15, 2025 | 5.55 | 5.59 | 5.46 | 5.46 | 5.46 | -1.62% | 354,516 |
| Aug 14, 2025 | 5.61 | 5.65 | 5.45 | 5.55 | 5.55 | -2.97% | 291,500 |
| 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 |