1-800-FLOWERS.COM, Inc.FLWSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.35 | $4.41 | $4.12 | $4.13 | 621,097 |
| 1/30/2026 | $4.65 | $4.73 | $4.17 | $4.32 | 1.22M |
| 1/29/2026 | $4.54 | $5.16 | $4.41 | $4.63 | 3.46M |
| 1/28/2026 | $4.06 | $4.21 | $3.98 | $4.04 | 415,312 |
| 1/27/2026 | $4.38 | $4.38 | $3.95 | $4.05 | 630,904 |
| 1/26/2026 | $4.48 | $4.50 | $4.28 | $4.38 | 318,721 |
| 1/23/2026 | $4.43 | $4.61 | $4.40 | $4.49 | 306,187 |
| 1/22/2026 | $4.50 | $4.64 | $4.40 | $4.44 | 286,248 |
| 1/21/2026 | $4.49 | $4.58 | $4.39 | $4.47 | 309,416 |
| 1/20/2026 | $4.66 | $4.80 | $4.45 | $4.46 | 459,818 |
| 1/16/2026 | $4.67 | $4.82 | $4.53 | $4.76 | 702,076 |
| 1/15/2026 | $4.47 | $4.75 | $4.40 | $4.66 | 486,027 |
| 1/14/2026 | $4.46 | $4.58 | $4.37 | $4.45 | 337,119 |
| 1/13/2026 | $4.63 | $4.63 | $4.39 | $4.46 | 308,608 |
| 1/12/2026 | $4.35 | $4.75 | $4.30 | $4.62 | 559,338 |
| 1/9/2026 | $4.33 | $4.44 | $4.22 | $4.38 | 476,927 |
| 1/8/2026 | $4.26 | $4.43 | $4.22 | $4.35 | 411,036 |
| 1/7/2026 | $4.14 | $4.32 | $4.12 | $4.30 | 515,438 |
| 1/6/2026 | $3.95 | $4.17 | $3.93 | $4.14 | 463,000 |
| 1/5/2026 | $3.69 | $3.99 | $3.60 | $3.94 | 639,209 |
| 1/2/2026 | $3.95 | $3.98 | $3.67 | $3.69 | 806,138 |
| 12/31/2025 | $3.95 | $4.02 | $3.86 | $3.93 | 538,901 |
| 12/30/2025 | $3.89 | $3.96 | $3.84 | $3.95 | 532,300 |
| 12/29/2025 | $4.03 | $4.08 | $3.90 | $3.91 | 574,214 |
| 12/26/2025 | $4.10 | $4.16 | $3.99 | $4.05 | 498,771 |
| 12/24/2025 | $4.07 | $4.25 | $4.07 | $4.13 | 340,700 |
| 12/23/2025 | $3.87 | $4.12 | $3.87 | $4.10 | 1.37M |
| 12/22/2025 | $4.10 | $4.18 | $3.87 | $3.91 | 1.14M |
| 12/19/2025 | $4.46 | $4.55 | $4.10 | $4.14 | 1.89M |
| 12/18/2025 | $4.59 | $5.01 | $4.28 | $4.47 | 2.35M |
| 12/17/2025 | $4.63 | $4.80 | $4.35 | $4.56 | 1.76M |
| 12/16/2025 | $4.31 | $4.84 | $4.24 | $4.63 | 2.76M |
| 12/15/2025 | $3.97 | $4.55 | $3.97 | $4.30 | 2.29M |
| 12/12/2025 | $4.39 | $4.41 | $3.88 | $3.91 | 1.41M |
| 12/11/2025 | $4.83 | $4.83 | $4.25 | $4.39 | 1.57M |
| 12/10/2025 | $4.72 | $5.03 | $4.25 | $4.77 | 3.22M |
| 12/9/2025 | $3.80 | $5.18 | $3.77 | $4.94 | 6.29M |
| 12/8/2025 | $3.51 | $3.77 | $3.43 | $3.72 | 700,000 |
| 12/5/2025 | $3.48 | $3.54 | $3.44 | $3.50 | 248,748 |
| 12/4/2025 | $3.58 | $3.58 | $3.47 | $3.49 | 244,307 |
| 12/3/2025 | $3.48 | $3.60 | $3.38 | $3.60 | 404,305 |
| 12/2/2025 | $3.41 | $3.54 | $3.40 | $3.44 | 340,047 |
| 12/1/2025 | $3.37 | $3.53 | $3.35 | $3.41 | 835,728 |
| 11/28/2025 | $3.41 | $3.46 | $3.39 | $3.41 | 180,026 |
| 11/26/2025 | $3.26 | $3.43 | $3.26 | $3.40 | 482,155 |
| 11/25/2025 | $3.07 | $3.33 | $3.05 | $3.26 | 603,536 |
| 11/24/2025 | $3.09 | $3.17 | $3.06 | $3.06 | 340,729 |
| 11/21/2025 | $3.11 | $3.18 | $3.01 | $3.09 | 746,722 |
| 11/20/2025 | $3.30 | $3.40 | $3.12 | $3.12 | 828,500 |
| 11/19/2025 | $3.25 | $3.36 | $3.21 | $3.26 | 472,905 |
| 11/18/2025 | $3.23 | $3.35 | $3.22 | $3.24 | 681,277 |
| 11/17/2025 | $3.15 | $3.23 | $3.08 | $3.20 | 789,900 |
| 11/14/2025 | $3.05 | $3.24 | $3.04 | $3.19 | 714,900 |
| 11/13/2025 | $3.20 | $3.20 | $2.93 | $3.10 | 1.14M |
| 11/12/2025 | $3.22 | $3.27 | $3.06 | $3.20 | 1.92M |
| 11/11/2025 | $3.30 | $3.31 | $3.21 | $3.24 | 713,400 |
| 11/10/2025 | $3.50 | $3.54 | $3.28 | $3.29 | 1.23M |
| 11/7/2025 | $3.41 | $3.50 | $3.35 | $3.49 | 679,665 |
| 11/6/2025 | $3.49 | $3.52 | $3.34 | $3.41 | 754,539 |
| 11/5/2025 | $3.42 | $3.65 | $3.41 | $3.49 | 801,180 |
| 11/4/2025 | $3.47 | $3.51 | $3.37 | $3.39 | 975,400 |