FLWS - 1 800 FLOWERS COM INC
6.03
-0.500 -8.292%
Share volume: 1,303,984
Last Updated: 03-13-2025
Retail/Retail – Misc. Retail Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.53
-0.50
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $6.57 | $6.57 | $6.57 | $6.57 | $6.01 | $6.01 | $6.03 | $6.03 | 1,303,984 | $1,303,984.00 |
| 03-12-2025 | $6.44 | $6.44 | $6.56 | $6.56 | $6.23 | $6.23 | $6.53 | $6.53 | 588,033 | $588,033.00 |
| 03-11-2025 | $6.58 | $6.58 | $6.60 | $6.60 | $6.18 | $6.18 | $6.35 | $6.35 | 785,956 | $785,956.00 |
| 03-10-2025 | $6.56 | $6.56 | $6.73 | $6.73 | $6.41 | $6.41 | $6.57 | $6.57 | 570,318 | $570,318.00 |
| 03-07-2025 | $6.42 | $6.42 | $6.60 | $6.60 | $6.35 | $6.35 | $6.56 | $6.56 | 342,022 | $342,022.00 |
| 03-06-2025 | $6.50 | $6.50 | $6.67 | $6.67 | $6.25 | $6.25 | $6.45 | $6.45 | 810,526 | $810,526.00 |
| 03-05-2025 | $6.41 | $6.41 | $6.61 | $6.61 | $6.21 | $6.21 | $6.59 | $6.59 | 668,935 | $668,935.00 |
| 03-04-2025 | $6.41 | $6.41 | $6.45 | $6.45 | $6.13 | $6.13 | $6.39 | $6.39 | 775,955 | $775,955.00 |
| 03-03-2025 | $6.92 | $6.92 | $7.00 | $7.00 | $6.44 | $6.44 | $6.46 | $6.46 | 1,221,916 | $1,221,916.00 |
| 02-28-2025 | $6.90 | $6.90 | $7.14 | $7.14 | $6.71 | $6.71 | $6.90 | $6.90 | 907,096 | $906,796.00 |