1-800 FLOWERS.COM Inc (FLWS) Historical Stock Data
3.91 ↓0.48 (-10.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLWS is up 0.61% a day on average. There have been 17 days where 1-800 FLOWERS.COM Inc closed green and 13 days where FLWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.39 | 3.91 | ↓$0.48 (-10.93%) | 3.88 | 4.41 | 1.41M |
| 2025-12-11 | 4.83 | 4.39 | ↓$0.44 (-9.12%) | 4.25 | 4.83 | 1.57M |
| 2025-12-10 | 4.72 | 4.77 | ↑$0.05 (1.06%) | 4.25 | 5.03 | 3.22M |
| 2025-12-09 | 3.80 | 4.94 | ↑$1.14 (30.00%) | 3.77 | 5.18 | 6.27M |
| 2025-12-08 | 3.51 | 3.72 | ↑$0.21 (5.98%) | 3.43 | 3.77 | 697.95K |
| 2025-12-05 | 3.48 | 3.50 | ↑$0.02 (0.57%) | 3.44 | 3.54 | 248.70K |
| 2025-12-04 | 3.58 | 3.49 | ↓$0.09 (-2.51%) | 3.47 | 3.58 | 244.21K |
| 2025-12-03 | 3.48 | 3.60 | ↑$0.12 (3.45%) | 3.38 | 3.60 | 401.84K |
| 2025-12-02 | 3.41 | 3.44 | ↑$0.03 (0.88%) | 3.40 | 3.54 | 340.05K |
| 2025-12-01 | 3.37 | 3.41 | ↑$0.04 (1.19%) | 3.35 | 3.53 | 835.73K |
| 2025-11-28 | 3.41 | 3.41 | ↑$0.00 (0.00%) | 3.39 | 3.46 | 180.03K |
| 2025-11-26 | 3.26 | 3.40 | ↑$0.14 (4.29%) | 3.26 | 3.43 | 482.16K |
| 2025-11-25 | 3.07 | 3.26 | ↑$0.19 (6.19%) | 3.05 | 3.33 | 603.54K |
| 2025-11-24 | 3.09 | 3.06 | ↓$0.03 (-0.97%) | 3.06 | 3.17 | 340.67K |
| 2025-11-21 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 3.01 | 3.18 | 746.67K |
| 2025-11-20 | 3.30 | 3.12 | ↓$0.18 (-5.45%) | 3.12 | 3.40 | 828.49K |
| 2025-11-19 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.21 | 3.36 | 472.91K |
| 2025-11-18 | 3.23 | 3.24 | ↑$0.01 (0.31%) | 3.22 | 3.35 | 681.28K |
| 2025-11-17 | 3.15 | 3.20 | ↑$0.05 (1.59%) | 3.08 | 3.23 | 789.89K |
| 2025-11-14 | 3.05 | 3.19 | ↑$0.14 (4.59%) | 3.04 | 3.24 | 714.89K |
| 2025-11-13 | 3.20 | 3.10 | ↓$0.10 (-3.13%) | 2.93 | 3.20 | 1.14M |
| 2025-11-12 | 3.22 | 3.20 | ↓$0.02 (-0.62%) | 3.06 | 3.27 | 1.92M |
| 2025-11-11 | 3.30 | 3.24 | ↓$0.06 (-1.82%) | 3.21 | 3.31 | 712.85K |
| 2025-11-10 | 3.50 | 3.29 | ↓$0.21 (-6.00%) | 3.28 | 3.54 | 1.23M |
| 2025-11-07 | 3.41 | 3.49 | ↑$0.08 (2.35%) | 3.35 | 3.50 | 679.50K |
| 2025-11-06 | 3.49 | 3.41 | ↓$0.08 (-2.29%) | 3.34 | 3.52 | 754.23K |
| 2025-11-05 | 3.42 | 3.49 | ↑$0.07 (2.05%) | 3.41 | 3.65 | 801.18K |
| 2025-11-04 | 3.47 | 3.39 | ↓$0.08 (-2.31%) | 3.37 | 3.51 | 0.97M |
| 2025-11-03 | 3.58 | 3.54 | ↓$0.04 (-1.12%) | 3.52 | 3.68 | 1.11M |
| 2025-10-31 | 3.59 | 3.60 | ↑$0.01 (0.28%) | 3.48 | 3.79 | 1.14M |
Create an account or log in to view more rows.
$FLWS LFFGG
$FLWS I'll say it again slowwwllyyyy! Better stocks to short by far
$FLWS yeeeeeee haw
$FLWS the time is near
$FLWS pump up the volume
$FLWS omg lol
$FLWS you wanna be a successful trader close your trades green
$FLWS man this will be good in coming weeks
$FLWS come on bulls we can do it
don’t let bears win
$FLWS this is going to skyrocket tmr!!!