1-800-FLOWERS.COM, Inc. (FLWS) NASDAQ
3.27
-0.01(-0.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.27
-0.01(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.27 | 3.27 | 3.27 | 3.35 | 3.26 | 281,587 |
| March 12, 2026 | 3.28 | 3.28 | 3.28 | 3.34 | 3.24 | 207,185 |
| March 11, 2026 | 3.33 | 3.31 | 3.31 | 3.41 | 3.28 | 306,957 |
| March 10, 2026 | 3.34 | 3.33 | 3.33 | 3.48 | 3.29 | 319,379 |
| March 09, 2026 | 3.29 | 3.37 | 3.37 | 3.39 | 3.14 | 246,936 |
| March 06, 2026 | 3.47 | 3.35 | 3.35 | 3.65 | 3.34 | 997,039 |
| March 05, 2026 | 3.42 | 3.54 | 3.54 | 3.62 | 3.4 | 253,900 |
| March 04, 2026 | 3.39 | 3.46 | 3.46 | 3.53 | 3.37 | 225,583 |
| March 03, 2026 | 3.31 | 3.38 | 3.38 | 3.44 | 3.24 | 392,987 |
| March 02, 2026 | 3.41 | 3.41 | 3.41 | 3.52 | 3.26 | 379,444 |
| February 27, 2026 | 3.53 | 3.48 | 3.48 | 3.62 | 3.48 | 251,934 |
| February 26, 2026 | 3.34 | 3.58 | 3.58 | 3.67 | 3.34 | 578,039 |
| February 25, 2026 | 3.33 | 3.34 | 3.34 | 3.36 | 3.24 | 383,347 |
| February 24, 2026 | 3.25 | 3.31 | 3.31 | 3.4 | 3.25 | 318,526 |
| February 23, 2026 | 3.25 | 3.23 | 3.23 | 3.27 | 3.14 | 326,000 |
| February 20, 2026 | 3.25 | 3.28 | 0 | 3.44 | 3.2 | 571,357 |
| February 19, 2026 | 3.28 | 3.28 | 0 | 3.36 | 3.18 | 535,900 |
| February 18, 2026 | 3.38 | 3.3 | 0 | 3.48 | 3.28 | 665,756 |
| February 17, 2026 | 3.58 | 3.41 | 0 | 3.65 | 3.27 | 1.31M |
| February 13, 2026 | 3.68 | 3.56 | 0 | 3.74 | 3.48 | 524,687 |
| February 12, 2026 | 4.13 | 3.69 | 0 | 4.16 | 3.67 | 837,300 |
| February 11, 2026 | 4.36 | 4.09 | 0 | 4.36 | 4.09 | 398,721 |
| February 10, 2026 | 4.1 | 4.25 | 0 | 4.49 | 4.08 | 719,400 |
| February 09, 2026 | 4.07 | 4.07 | 0 | 4.19 | 3.94 | 364,549 |
| February 06, 2026 | 4.02 | 4.06 | 0 | 4.25 | 4.02 | 722,907 |
| February 05, 2026 | 4.08 | 4.02 | 0 | 4.14 | 3.8 | 811,021 |
| February 04, 2026 | 3.97 | 4.1 | 0 | 4.15 | 3.94 | 450,877 |
| February 03, 2026 | 4.13 | 3.94 | 0 | 4.13 | 3.8 | 824,411 |
| February 02, 2026 | 4.35 | 4.13 | 0 | 4.41 | 4.12 | 627,847 |
| January 30, 2026 | 4.65 | 4.32 | 0 | 4.73 | 4.17 | 1.22M |
| January 29, 2026 | 4.54 | 4.63 | 0 | 5.16 | 4.41 | 3.46M |
| January 28, 2026 | 4.06 | 4.04 | 0 | 4.21 | 3.98 | 415,312 |
| January 27, 2026 | 4.38 | 4.05 | 0 | 4.38 | 3.95 | 630,904 |
| January 26, 2026 | 4.48 | 4.38 | 0 | 4.5 | 4.28 | 318,721 |
| January 23, 2026 | 4.43 | 4.49 | 0 | 4.61 | 4.4 | 306,187 |
| January 22, 2026 | 4.5 | 4.44 | 0 | 4.64 | 4.4 | 286,248 |
| January 21, 2026 | 4.49 | 4.47 | 0 | 4.58 | 4.39 | 309,416 |
| January 20, 2026 | 4.66 | 4.46 | 0 | 4.8 | 4.45 | 459,818 |
| January 16, 2026 | 4.67 | 4.76 | 0 | 4.82 | 4.53 | 702,076 |
| January 15, 2026 | 4.47 | 4.66 | 0 | 4.75 | 4.4 | 486,027 |
| January 14, 2026 | 4.46 | 4.45 | 0 | 4.58 | 4.37 | 337,119 |
| January 13, 2026 | 4.63 | 4.46 | 0 | 4.63 | 4.39 | 308,608 |
| January 12, 2026 | 4.35 | 4.62 | 0 | 4.75 | 4.3 | 559,338 |
| January 09, 2026 | 4.33 | 4.38 | 0 | 4.44 | 4.22 | 476,927 |
| January 08, 2026 | 4.26 | 4.35 | 0 | 4.43 | 4.22 | 411,036 |
| January 07, 2026 | 4.14 | 4.3 | 0 | 4.32 | 4.12 | 515,438 |
| January 06, 2026 | 3.95 | 4.14 | 0 | 4.17 | 3.93 | 463,000 |
| January 05, 2026 | 3.69 | 3.94 | 0 | 3.99 | 3.6 | 639,209 |
| January 02, 2026 | 3.95 | 3.69 | 0 | 3.98 | 3.67 | 806,138 |
| December 31, 2025 | 3.95 | 3.93 | 0 | 4.02 | 3.86 | 538,901 |
| December 30, 2025 | 3.89 | 3.95 | 0 | 3.96 | 3.84 | 532,300 |
| December 29, 2025 | 4.03 | 3.91 | 0 | 4.08 | 3.9 | 574,214 |
| December 26, 2025 | 4.1 | 4.05 | 0 | 4.16 | 3.99 | 498,771 |
| December 24, 2025 | 4.07 | 4.13 | 0 | 4.25 | 4.07 | 340,700 |
| December 23, 2025 | 3.87 | 4.1 | 0 | 4.12 | 3.87 | 1.37M |
| December 22, 2025 | 4.1 | 3.91 | 0 | 4.18 | 3.87 | 1.14M |
| December 19, 2025 | 4.46 | 4.14 | 0 | 4.55 | 4.1 | 1.89M |
| December 18, 2025 | 4.59 | 4.47 | 0 | 5.01 | 4.28 | 2.35M |
| December 17, 2025 | 4.63 | 4.56 | 0 | 4.8 | 4.35 | 1.76M |
| December 16, 2025 | 4.31 | 4.63 | 0 | 4.84 | 4.24 | 2.76M |