1-800-FLOWERS.COM, Inc. - Class A Common Stock (FLWS)
6.2100
+0.2600 (4.37%)
NASDAQ · Last Trade: Apr 2nd, 8:26 PM EDT
Historical Prices For 1-800-FLOWERS.COM, Inc. - Class A Common Stock (FLWS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.89 | 6.26 | 5.84 | 6.21 | 536,695 | 6.21 |
| 4/01/2025 | 5.90 | 6.00 | 5.80 | 5.95 | 392,331 | 5.95 |
| 3/31/2025 | 5.84 | 6.05 | 5.74 | 5.90 | 378,291 | 5.90 |
| 3/28/2025 | 5.96 | 6.06 | 5.71 | 5.85 | 449,791 | 5.85 |
| 3/27/2025 | 5.98 | 6.11 | 5.89 | 5.96 | 346,934 | 5.96 |
| 3/26/2025 | 6.01 | 6.11 | 5.86 | 5.98 | 595,648 | 5.98 |
| 3/25/2025 | 6.02 | 6.08 | 5.83 | 5.93 | 623,250 | 5.93 |
| 3/24/2025 | 5.85 | 6.03 | 5.79 | 6.02 | 453,879 | 6.02 |
| 3/21/2025 | 5.63 | 5.88 | 5.53 | 5.80 | 771,920 | 5.80 |
| 3/20/2025 | 5.74 | 5.82 | 5.43 | 5.67 | 707,501 | 5.67 |
| 3/19/2025 | 5.55 | 5.79 | 5.54 | 5.76 | 2,358,592 | 5.76 |
| 3/18/2025 | 5.50 | 5.62 | 5.42 | 5.55 | 563,387 | 5.55 |
| 3/17/2025 | 5.79 | 5.88 | 5.52 | 5.53 | 415,667 | 5.53 |
| 3/14/2025 | 6.10 | 6.13 | 5.76 | 5.84 | 1,122,699 | 5.84 |
| 3/13/2025 | 6.57 | 6.57 | 6.01 | 6.03 | 1,304,293 | 6.03 |
| 3/12/2025 | 6.44 | 6.56 | 6.23 | 6.53 | 588,033 | 6.53 |
| 3/11/2025 | 6.58 | 6.59 | 6.18 | 6.35 | 785,956 | 6.35 |
| 3/10/2025 | 6.56 | 6.72 | 6.41 | 6.57 | 570,164 | 6.57 |
| 3/07/2025 | 6.42 | 6.60 | 6.35 | 6.55 | 342,022 | 6.55 |
| 3/06/2025 | 6.50 | 6.67 | 6.25 | 6.45 | 810,526 | 6.45 |
| 3/05/2025 | 6.41 | 6.61 | 6.21 | 6.58 | 668,812 | 6.58 |
| 3/04/2025 | 6.41 | 6.45 | 6.13 | 6.39 | 775,955 | 6.39 |
| 3/03/2025 | 6.92 | 7.00 | 6.43 | 6.46 | 1,204,009 | 6.46 |
| 2/28/2025 | 6.90 | 7.13 | 6.71 | 6.90 | 907,096 | 6.90 |
| 2/27/2025 | 7.37 | 7.45 | 6.87 | 6.92 | 1,333,466 | 6.92 |
| 2/26/2025 | 7.58 | 7.70 | 7.25 | 7.27 | 855,465 | 7.27 |
| 2/25/2025 | 7.58 | 7.73 | 7.33 | 7.52 | 808,963 | 7.52 |
| 2/24/2025 | 7.82 | 7.82 | 7.50 | 7.55 | 632,425 | 7.55 |
| 2/21/2025 | 8.33 | 8.34 | 7.60 | 7.66 | 1,169,056 | 7.66 |
| 2/20/2025 | 8.46 | 8.54 | 8.02 | 8.21 | 1,009,058 | 8.21 |
| 2/19/2025 | 8.70 | 8.90 | 8.52 | 8.55 | 491,217 | 8.55 |
| 2/18/2025 | 9.05 | 9.12 | 8.57 | 8.74 | 880,767 | 8.74 |
| 2/14/2025 | 8.61 | 9.11 | 8.60 | 9.09 | 833,278 | 9.09 |
| 2/13/2025 | 8.40 | 8.73 | 8.27 | 8.54 | 853,319 | 8.54 |
| 2/12/2025 | 8.20 | 8.30 | 7.97 | 8.24 | 691,419 | 8.24 |
| 2/11/2025 | 7.98 | 8.45 | 7.98 | 8.38 | 705,064 | 8.38 |
| 2/10/2025 | 8.25 | 8.25 | 7.94 | 8.10 | 731,624 | 8.10 |
| 2/07/2025 | 8.08 | 8.19 | 7.77 | 8.05 | 720,948 | 8.05 |
| 2/06/2025 | 8.09 | 8.28 | 7.89 | 8.10 | 657,944 | 8.10 |
| 2/05/2025 | 8.16 | 8.27 | 7.81 | 8.02 | 645,173 | 8.02 |
| 2/04/2025 | 7.76 | 8.12 | 7.71 | 8.09 | 818,274 | 8.09 |
| 2/03/2025 | 7.72 | 7.79 | 7.19 | 7.77 | 1,157,072 | 7.77 |
| 1/31/2025 | 8.48 | 8.48 | 7.57 | 8.03 | 1,589,679 | 8.03 |
| 1/30/2025 | 7.00 | 8.31 | 6.56 | 8.09 | 1,593,775 | 8.09 |
| 1/29/2025 | 8.68 | 9.12 | 8.68 | 8.83 | 662,831 | 8.83 |
| 1/28/2025 | 8.75 | 8.83 | 8.53 | 8.67 | 796,715 | 8.67 |
| 1/27/2025 | 8.93 | 9.17 | 8.73 | 8.74 | 312,350 | 8.74 |
| 1/24/2025 | 8.77 | 8.98 | 8.71 | 8.95 | 310,104 | 8.95 |
| 1/23/2025 | 8.58 | 9.15 | 8.41 | 8.85 | 707,959 | 8.85 |
| 1/22/2025 | 8.34 | 8.50 | 8.21 | 8.40 | 635,456 | 8.40 |
| 1/21/2025 | 8.24 | 8.46 | 8.18 | 8.40 | 384,726 | 8.40 |
| 1/17/2025 | 8.26 | 8.38 | 8.06 | 8.14 | 489,812 | 8.14 |
| 1/16/2025 | 7.95 | 8.44 | 7.85 | 8.16 | 706,640 | 8.16 |
| 1/15/2025 | 7.63 | 7.85 | 7.45 | 7.64 | 352,026 | 7.64 |
| 1/14/2025 | 7.41 | 7.54 | 7.13 | 7.40 | 449,139 | 7.40 |
| 1/13/2025 | 7.20 | 7.41 | 7.01 | 7.39 | 390,036 | 7.39 |
| 1/10/2025 | 7.25 | 7.25 | 7.01 | 7.16 | 483,074 | 7.16 |
| 1/08/2025 | 7.63 | 7.69 | 7.24 | 7.26 | 342,938 | 7.26 |
| 1/07/2025 | 8.19 | 8.32 | 7.71 | 7.78 | 351,792 | 7.78 |
| 1/06/2025 | 7.89 | 8.45 | 7.89 | 8.17 | 398,749 | 8.17 |
| 1/03/2025 | 7.89 | 7.91 | 7.66 | 7.85 | 303,331 | 7.85 |