1-800 FLOWERS.COM Inc (FLWS) Historical Stock Data
10.15 ↓0.03 (-0.29%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLWS is up 0.37% a day on average. There have been 16 days where 1-800 FLOWERS.COM Inc closed green and 14 days where FLWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 10.16 | 10.15 | ↓$0.01 (-0.10%) | 9.97 | 10.25 | 237.17K |
| 2024-05-16 | 10.00 | 10.18 | ↑$0.18 (1.80%) | 9.83 | 10.35 | 376K |
| 2024-05-15 | 10.11 | 10.02 | ↓$0.09 (-0.89%) | 9.88 | 10.15 | 308.93K |
| 2024-05-14 | 9.87 | 10.00 | ↑$0.13 (1.32%) | 9.87 | 10.32 | 443.52K |
| 2024-05-13 | 9.33 | 9.82 | ↑$0.49 (5.25%) | 9.33 | 9.84 | 308.79K |
| 2024-05-10 | 9.35 | 9.25 | ↓$0.10 (-1.07%) | 9.10 | 9.47 | 337.65K |
| 2024-05-09 | 8.85 | 9.29 | ↑$0.44 (4.97%) | 8.78 | 9.35 | 369.24K |
| 2024-05-08 | 8.70 | 8.90 | ↑$0.20 (2.30%) | 8.56 | 8.91 | 443.44K |
| 2024-05-07 | 8.80 | 8.79 | ↓$0.01 (-0.11%) | 8.71 | 8.88 | 357.48K |
| 2024-05-06 | 8.92 | 8.78 | ↓$0.14 (-1.57%) | 8.76 | 9.16 | 368.01K |
| 2024-05-03 | 9.20 | 8.90 | ↓$0.30 (-3.26%) | 8.72 | 9.32 | 381.10K |
| 2024-05-02 | 8.91 | 9.12 | ↑$0.21 (2.36%) | 8.69 | 9.83 | 660.23K |
| 2024-05-01 | 9.13 | 9.06 | ↓$0.07 (-0.77%) | 8.91 | 9.27 | 288K |
| 2024-04-30 | 9.24 | 9.07 | ↓$0.17 (-1.84%) | 8.95 | 9.24 | 379.33K |
| 2024-04-29 | 9.31 | 9.31 | ↑$0.00 (0.00%) | 9.21 | 9.35 | 204.67K |
| 2024-04-26 | 9.20 | 9.28 | ↑$0.08 (0.87%) | 9.20 | 9.41 | 137.93K |
| 2024-04-25 | 9.16 | 9.15 | ↓$0.01 (-0.11%) | 9.04 | 9.20 | 295.29K |
| 2024-04-24 | 9.22 | 9.26 | ↑$0.04 (0.43%) | 9.10 | 9.29 | 253.79K |
| 2024-04-23 | 9.24 | 9.26 | ↑$0.02 (0.22%) | 9.22 | 9.52 | 304.99K |
| 2024-04-22 | 9.01 | 9.23 | ↑$0.22 (2.44%) | 8.97 | 9.26 | 271.51K |
| 2024-04-19 | 8.68 | 9.00 | ↑$0.32 (3.69%) | 8.68 | 9.00 | 192.46K |
| 2024-04-18 | 8.65 | 8.77 | ↑$0.12 (1.39%) | 8.65 | 8.85 | 226.03K |
| 2024-04-17 | 8.78 | 8.64 | ↓$0.14 (-1.59%) | 8.63 | 8.78 | 167.19K |
| 2024-04-16 | 8.68 | 8.70 | ↑$0.02 (0.23%) | 8.66 | 8.82 | 215.40K |
| 2024-04-15 | 8.75 | 8.77 | ↑$0.02 (0.23%) | 8.75 | 8.89 | 235.64K |
| 2024-04-12 | 8.86 | 8.75 | ↓$0.11 (-1.24%) | 8.60 | 8.86 | 219.60K |
| 2024-04-11 | 8.80 | 8.94 | ↑$0.14 (1.59%) | 8.72 | 9.05 | 267.38K |
| 2024-04-10 | 9.00 | 8.76 | ↓$0.24 (-2.67%) | 8.67 | 9.04 | 341.25K |
| 2024-04-09 | 9.19 | 9.17 | ↓$0.02 (-0.22%) | 9.17 | 9.38 | 239.49K |
| 2024-04-08 | 9.45 | 9.21 | ↓$0.24 (-2.54%) | 9.20 | 9.53 | 272.88K |
Create an account or log in to view more rows.
$FLWS the bulls in here
$FLWS HERE WE GO
$FLWS rocket fuel tanks are full. Gonna shoot to the stars
$FLWS last chance to load imo
$FLWS oh my!
$FLWS Many many bears
$FLWS I already know
tomorrow the bulls going to say "next week" just like every week.
$FLWS just waiting to short this bad boy.
$FLWS wow
$FLWS why spike ?