1-800 FLOWERS.COM Inc (FLWS) Historical Stock Data
8.90 ↓0.22 (-2.41%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLWS is down -0.52% a day on average. There have been 13 days where 1-800 FLOWERS.COM Inc closed green and 17 days where FLWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 9.37 | 9.36 | ↓$0.01 (-0.11%) | 9.30 | 9.55 | 295.04K |
| 2024-04-04 | 9.98 | 9.47 | ↓$0.51 (-5.11%) | 9.47 | 10.15 | 260.63K |
| 2024-04-03 | 9.96 | 9.80 | ↓$0.16 (-1.61%) | 9.71 | 9.99 | 269.24K |
| 2024-04-02 | 10.34 | 10.07 | ↓$0.27 (-2.61%) | 9.95 | 10.40 | 231.16K |
| 2024-04-01 | 10.80 | 10.54 | ↓$0.26 (-2.41%) | 10.54 | 10.84 | 215.01K |
| 2024-03-28 | 10.88 | 10.83 | ↓$0.05 (-0.46%) | 10.70 | 11.02 | 558.05K |
| 2024-03-27 | 10.89 | 10.92 | ↑$0.03 (0.28%) | 10.82 | 11.00 | 338.96K |
| 2024-03-26 | 11.10 | 10.80 | ↓$0.30 (-2.70%) | 10.63 | 11.22 | 364.04K |
| 2024-03-25 | 10.93 | 11.09 | ↑$0.16 (1.46%) | 10.90 | 11.42 | 324.93K |
| 2024-03-22 | 10.92 | 10.76 | ↓$0.16 (-1.47%) | 10.68 | 10.92 | 289.37K |
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 ?