Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

1-800 Flowers (FLWS) Historical Prices

FLWS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.892.932.832.882.88+0.00%179,2750.46
Oct 29, 20262.973.012.872.882.88-2.37%170,2170.44
Oct 28, 20262.923.042.912.952.95+1.03%349,1120.91
Oct 27, 20262.822.932.782.922.92+3.18%194,6330.50
Oct 26, 20262.852.872.732.832.83-1.05%406,9381.06
Oct 23, 20262.752.882.672.862.86+2.51%226,5220.59
Oct 22, 20262.632.802.602.792.79+5.28%198,6210.52
Oct 21, 20262.682.712.612.652.65-1.49%423,8171.11
Oct 20, 20262.672.752.602.692.69+0.00%286,8100.74
Oct 19, 20262.742.802.512.692.69-2.18%1,961,9655.46
Oct 16, 20262.842.922.722.752.75-3.85%2,952,0219.30
Oct 15, 20262.782.932.742.862.86+4.00%338,7311.08
Oct 14, 20262.592.772.572.752.75+6.18%435,9641.40
Oct 13, 20262.672.702.582.592.59-3.00%518,5561.69
Oct 12, 20262.712.722.652.672.67-1.11%231,5410.76
Oct 09, 20262.752.782.672.702.70-1.10%218,0880.71
Oct 08, 20262.612.742.612.732.73+3.41%420,4981.39
Oct 07, 20262.552.652.542.642.64+1.93%244,9990.82
Oct 06, 20262.562.642.502.592.59+1.97%295,5130.99
Oct 05, 20262.562.602.502.542.54-0.78%347,9191.17
Oct 02, 20262.612.642.542.562.56+0.00%197,9450.67
Oct 01, 20262.482.612.372.562.56+2.40%430,0361.47
Sep 30, 20262.612.632.472.502.50-3.85%290,1831.01
Sep 29, 20262.682.712.572.602.60-1.52%273,7820.95
Sep 28, 20262.672.722.612.642.64-1.49%311,7151.08
Sep 25, 20262.802.882.662.682.68-4.63%546,2591.75
Sep 24, 20262.822.842.652.812.81-0.35%463,6761.39
Sep 23, 20262.833.022.762.822.82-0.70%564,5131.70
Sep 22, 20262.592.872.572.842.84+10.51%547,7471.68
Sep 21, 20262.482.602.412.572.57+3.63%766,8192.42
Sep 18, 20262.632.632.472.482.48-4.62%924,9753.01
Sep 17, 20262.732.742.552.602.60-4.24%512,0301.68
Sep 16, 20263.013.022.712.722.72-11.56%454,2461.47
Sep 15, 20263.053.102.893.073.07+0.33%558,8331.83
Sep 14, 20263.243.293.013.063.06+1.49%596,3611.98
Sep 11, 20263.063.172.953.023.02-0.66%475,6221.60
Sep 10, 20262.993.372.913.043.04-13.04%948,6463.32
Sep 09, 20263.633.653.453.493.49-4.38%264,1710.92
Sep 08, 20263.713.723.553.653.65-2.14%184,8340.64
Sep 07, 20263.563.743.553.733.73+0.00%00.00
Sep 04, 20263.563.743.553.733.73+4.19%142,2980.48
Sep 03, 20263.683.733.553.583.58-1.24%149,5960.50
Sep 02, 20263.483.673.443.633.63+5.38%210,7480.70
Sep 01, 20263.633.633.393.443.44-5.75%210,9210.69
Aug 31, 20263.733.813.633.653.65-2.14%198,5010.63
Aug 28, 20263.743.833.723.733.73-0.27%125,7560.39
Aug 27, 20263.713.773.633.743.74+0.00%205,8690.64
Aug 26, 20263.923.953.723.743.74-4.59%325,1451.01
Aug 25, 20263.894.053.783.923.92+1.03%413,2761.28
Aug 24, 20263.964.023.863.883.88-2.27%189,1580.58