FLWS - 1 800 FLOWERS COM INC
4.86
-0.930 -19.136%
Share volume: 2,826,250
Last Updated: 05-09-2025
Retail/Retail – Misc. Retail Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$5.79
-0.93
-0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $3.92 | $3.92 | $5.01 | $5.01 | $3.86 | $3.86 | $4.86 | $4.86 | 2,826,250 | $2,826,250.00 |
| 05-08-2025 | $5.77 | $5.77 | $5.86 | $5.86 | $5.65 | $5.65 | $5.79 | $5.79 | 626,791 | $626,791.00 |
| 05-07-2025 | $5.69 | $5.69 | $5.83 | $5.83 | $5.50 | $5.50 | $5.67 | $5.67 | 728,119 | $728,119.00 |
| 05-06-2025 | $5.47 | $5.47 | $5.76 | $5.76 | $5.43 | $5.43 | $5.61 | $5.61 | 538,285 | $538,285.00 |
| 05-05-2025 | $5.56 | $5.56 | $5.68 | $5.68 | $5.49 | $5.49 | $5.57 | $5.57 | 301,210 | $301,210.00 |
| 05-02-2025 | $5.68 | $5.68 | $5.88 | $5.88 | $5.57 | $5.57 | $5.60 | $5.60 | 708,327 | $708,327.00 |
| 05-01-2025 | $5.55 | $5.55 | $5.74 | $5.74 | $5.50 | $5.50 | $5.60 | $5.60 | 346,506 | $346,506.00 |
| 04-30-2025 | $5.36 | $5.36 | $5.56 | $5.56 | $5.25 | $5.25 | $5.53 | $5.53 | 434,257 | $434,257.00 |
| 04-29-2025 | $5.49 | $5.49 | $5.56 | $5.56 | $5.36 | $5.36 | $5.49 | $5.49 | 342,139 | $342,139.00 |
| 04-28-2025 | $5.37 | $5.37 | $5.45 | $5.45 | $5.30 | $5.30 | $5.42 | $5.42 | 309,603 | $309,603.00 |
