1-800-FLOWERS.COM, Inc. Class A FLWS
NASDAQ · United States · Retail Trade
$2.54+0.04 (+1.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.48 | -0.80% | $2.46 | $2.54 | $2.37 | 150.04K |
| 2026-09-30 | $2.50 | -3.85% | $2.61 | $2.63 | $2.47 | 290.20K |
| 2026-09-29 | $2.60 | -1.52% | $2.68 | $2.71 | $2.57 | 273.80K |
| 2026-09-28 | $2.64 | -1.49% | $2.67 | $2.72 | $2.61 | 311.70K |
| 2026-09-25 | $2.68 | -4.63% | $2.80 | $2.88 | $2.66 | 546.20K |
| 2026-09-24 | $2.81 | -0.35% | $2.82 | $2.84 | $2.65 | 463.70K |
| 2026-09-23 | $2.82 | -0.70% | $2.83 | $3.02 | $2.76 | 563.60K |
| 2026-09-22 | $2.84 | +10.51% | $2.59 | $2.87 | $2.57 | 546.80K |
| 2026-09-21 | $2.57 | +3.63% | $2.48 | $2.60 | $2.41 | 764.80K |
| 2026-09-18 | $2.48 | -4.62% | $2.63 | $2.63 | $2.47 | 921.80K |
| 2026-09-17 | $2.60 | -4.41% | $2.73 | $2.74 | $2.55 | 513.10K |
| 2026-09-16 | $2.72 | -11.40% | $3.01 | $3.02 | $2.71 | 452.60K |
| 2026-09-15 | $3.07 | +0.33% | $3.05 | $3.10 | $2.89 | 558.10K |
| 2026-09-14 | $3.06 | +1.32% | $3.24 | $3.29 | $3.01 | 591.10K |
| 2026-09-11 | $3.02 | -0.66% | $3.06 | $3.17 | $2.95 | 475.60K |
| 2026-09-10 | $3.04 | -12.89% | $2.99 | $3.37 | $2.91 | 945.10K |
| 2026-09-09 | $3.49 | -4.38% | $3.63 | $3.65 | $3.45 | 260.20K |
| 2026-09-08 | $3.65 | -2.14% | $3.71 | $3.72 | $3.55 | 184.80K |
| 2026-09-04 | $3.73 | +4.19% | $3.56 | $3.74 | $3.55 | 141.30K |
| 2026-09-03 | $3.58 | -1.38% | $3.68 | $3.73 | $3.55 | 149.70K |
| 2026-09-02 | $3.63 | +5.52% | $3.48 | $3.67 | $3.44 | 210.70K |
| 2026-09-01 | $3.44 | -5.75% | $3.63 | $3.63 | $3.39 | 211.10K |
| 2026-08-31 | $3.65 | -2.14% | $3.73 | $3.81 | $3.63 | 198.00K |
| 2026-08-28 | $3.73 | -0.27% | $3.74 | $3.83 | $3.72 | 125.80K |
| 2026-08-27 | $3.74 | 0.00% | $3.71 | $3.77 | $3.63 | 205.90K |
| 2026-08-26 | $3.74 | -4.59% | $3.92 | $3.95 | $3.72 | 324.50K |
| 2026-08-25 | $3.92 | +1.03% | $3.89 | $4.05 | $3.78 | 413.30K |
| 2026-08-24 | $3.88 | -2.27% | $3.96 | $4.02 | $3.86 | 189.20K |
| 2026-08-21 | $3.97 | -1.24% | $4.05 | $4.05 | $3.93 | 160.00K |
| 2026-08-20 | $4.02 | -1.47% | $4.05 | $4.05 | $3.84 | 290.40K |
| 2026-08-19 | $4.08 | +1.49% | $4.05 | $4.17 | $4.03 | 561.20K |
| 2026-08-18 | $4.02 | +0.50% | $4.00 | $4.05 | $3.96 | 151.40K |
| 2026-08-17 | $4.00 | -1.96% | $4.09 | $4.12 | $3.94 | 143.00K |
| 2026-08-14 | $4.08 | +0.25% | $4.06 | $4.10 | $4.03 | 94.40K |
| 2026-08-13 | $4.07 | -0.49% | $4.08 | $4.16 | $4.04 | 127.10K |
| 2026-08-12 | $4.09 | +1.24% | $4.02 | $4.09 | $3.95 | 116.40K |
| 2026-08-11 | $4.04 | +1.51% | $3.98 | $4.08 | $3.98 | 140.00K |
| 2026-08-10 | $3.98 | -1.00% | $4.01 | $4.10 | $3.91 | 150.10K |
| 2026-08-07 | $4.02 | -0.25% | $4.06 | $4.13 | $3.96 | 102.60K |
| 2026-08-06 | $4.03 | -2.42% | $4.17 | $4.17 | $4.03 | 135.60K |
| 2026-08-05 | $4.13 | 0.00% | $4.13 | $4.18 | $4.10 | 265.80K |
| 2026-08-04 | $4.13 | -1.67% | $4.17 | $4.25 | $4.09 | 181.40K |
| 2026-08-03 | $4.20 | +7.69% | $3.97 | $4.20 | $3.96 | 283.30K |
| 2026-07-31 | $3.90 | +1.56% | $3.83 | $3.96 | $3.72 | 167.50K |
| 2026-07-30 | $3.84 | -2.29% | $3.91 | $3.94 | $3.57 | 433.90K |
| 2026-07-29 | $3.93 | -0.76% | $3.92 | $4.12 | $3.92 | 140.60K |
| 2026-07-28 | $3.96 | +3.39% | $3.85 | $4.00 | $3.84 | 141.40K |
| 2026-07-27 | $3.83 | +0.26% | $3.87 | $3.96 | $3.79 | 236.30K |
| 2026-07-24 | $3.82 | -1.80% | $3.90 | $3.96 | $3.67 | 212.70K |
| 2026-07-23 | $3.89 | -7.60% | $4.11 | $4.23 | $3.78 | 630.30K |
| 2026-07-22 | $4.21 | +0.24% | $4.16 | $4.22 | $4.07 | 294.40K |
| 2026-07-21 | $4.20 | -0.71% | $4.24 | $4.37 | $4.10 | 291.20K |
| 2026-07-20 | $4.23 | +2.92% | $4.10 | $4.23 | $4.06 | 177.40K |
| 2026-07-17 | $4.11 | +0.74% | $4.00 | $4.16 | $3.98 | 202.60K |
| 2026-07-16 | $4.08 | +4.08% | $3.92 | $4.14 | $3.90 | 203.40K |
| 2026-07-15 | $3.92 | +1.82% | $3.85 | $4.01 | $3.83 | 189.80K |
| 2026-07-14 | $3.85 | -0.77% | $3.88 | $3.93 | $3.80 | 200.10K |
| 2026-07-13 | $3.88 | +2.65% | $3.77 | $3.98 | $3.77 | 244.70K |
| 2026-07-10 | $3.78 | -0.53% | $3.80 | $3.87 | $3.74 | 112.20K |
| 2026-07-09 | $3.80 | +2.15% | $3.71 | $3.83 | $3.69 | 236.90K |
| 2026-07-08 | $3.72 | -1.33% | $3.73 | $3.77 | $3.66 | 180.80K |
| 2026-07-07 | $3.77 | +1.07% | $3.75 | $3.87 | $3.74 | 168.20K |
| 2026-07-06 | $3.73 | -3.12% | $3.85 | $3.88 | $3.70 | 221.90K |
| 2026-07-02 | $3.85 | +3.77% | $3.75 | $3.92 | $3.75 | 208.20K |
| 2026-07-01 | $3.71 | +6.61% | $3.50 | $3.83 | $3.46 | 397.30K |
| 2026-06-30 | $3.48 | -2.52% | $3.54 | $3.67 | $3.42 | 2.06M |
| 2026-06-29 | $3.57 | +0.28% | $3.61 | $3.65 | $3.51 | 1.83M |
| 2026-06-26 | $3.56 | +0.28% | $3.51 | $3.72 | $3.46 | 390.30K |
| 2026-06-25 | $3.55 | -2.20% | $3.63 | $3.71 | $3.52 | 197.80K |
| 2026-06-24 | $3.63 | +2.25% | $3.54 | $3.74 | $3.54 | 224.50K |
| 2026-06-23 | $3.55 | 0.00% | $3.51 | $3.65 | $3.48 | 289.30K |
| 2026-06-22 | $3.55 | -8.74% | $3.85 | $3.91 | $3.50 | 398.80K |
| 2026-06-18 | $3.89 | +0.52% | $3.90 | $3.95 | $3.81 | 712.90K |
| 2026-06-17 | $3.87 | -9.37% | $4.26 | $4.27 | $3.86 | 282.80K |
| 2026-06-16 | $4.27 | 0.00% | $4.28 | $4.37 | $4.19 | 346.70K |
| 2026-06-15 | $4.27 | -1.16% | $4.41 | $4.43 | $4.20 | 222.70K |
| 2026-06-12 | $4.32 | +2.13% | $4.28 | $4.41 | $4.24 | 201.40K |
| 2026-06-11 | $4.23 | +0.24% | $4.28 | $4.28 | $4.02 | 370.20K |
| 2026-06-10 | $4.22 | -2.31% | $4.31 | $4.35 | $4.20 | 197.30K |
| 2026-06-09 | $4.32 | -2.26% | $4.46 | $4.49 | $4.16 | 486.90K |
| 2026-06-08 | $4.42 | +1.84% | $4.41 | $4.45 | $4.24 | 339.30K |
| 2026-06-05 | $4.34 | -3.98% | $4.46 | $4.60 | $4.26 | 312.90K |
| 2026-06-04 | $4.52 | +4.39% | $4.42 | $4.57 | $4.37 | 354.40K |
| 2026-06-03 | $4.33 | -7.87% | $4.64 | $4.65 | $4.23 | 404.30K |
| 2026-06-02 | $4.70 | +3.07% | $4.51 | $4.81 | $4.46 | 756.10K |
| 2026-06-01 | $4.56 | -0.22% | $4.48 | $4.63 | $4.44 | 350.70K |
| 2026-05-29 | $4.57 | +1.56% | $4.53 | $4.69 | $4.44 | 480.60K |
| 2026-05-28 | $4.50 | +4.17% | $4.29 | $4.54 | $4.29 | 289.80K |
| 2026-05-27 | $4.32 | -1.59% | $4.42 | $4.48 | $4.31 | 403.40K |
| 2026-05-26 | $4.39 | +1.15% | $4.36 | $4.54 | $4.30 | 557.40K |