1-800-FLOWERS.COM, Inc.(FLWS)
$3.22▲0.09 (2.88%)
1-800-FLOWERS.COM, Inc.(FLWS)
NASDAQ
$3.22▲0.09 (2.88%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $3.08 | $3.25 | $3.03 | $3.22 | 263,600 |
| 4/1/2026 | $3.07 | $3.20 | $3.07 | $3.13 | 296,500 |
| 3/31/2026 | $3.12 | $3.19 | $3.03 | $3.04 | 364,917 |
| 3/30/2026 | $3.13 | $3.18 | $3.04 | $3.07 | 359,968 |
| 3/27/2026 | $2.97 | $3.12 | $2.89 | $3.10 | 485,000 |
| 3/26/2026 | $3.04 | $3.09 | $2.98 | $3.00 | 305,021 |
| 3/25/2026 | $3.14 | $3.24 | $2.96 | $3.08 | 512,615 |
| 3/24/2026 | $3.09 | $3.14 | $3.03 | $3.12 | 428,225 |
| 3/23/2026 | $3.24 | $3.35 | $3.08 | $3.13 | 388,300 |
| 3/20/2026 | $3.17 | $3.18 | $3.01 | $3.01 | 396,676 |
| 3/19/2026 | $3.11 | $3.22 | $2.97 | $3.17 | 410,907 |
| 3/18/2026 | $3.31 | $3.32 | $3.11 | $3.16 | 525,413 |
| 3/17/2026 | $3.39 | $3.46 | $3.29 | $3.34 | 262,148 |
| 3/16/2026 | $3.30 | $3.40 | $3.24 | $3.37 | 350,300 |
| 3/13/2026 | $3.27 | $3.37 | $3.26 | $3.27 | 283,634 |
| 3/12/2026 | $3.28 | $3.34 | $3.24 | $3.28 | 207,499 |
| 3/11/2026 | $3.33 | $3.41 | $3.27 | $3.31 | 311,810 |
| 3/10/2026 | $3.34 | $3.48 | $3.29 | $3.33 | 320,043 |
| 3/9/2026 | $3.29 | $3.39 | $3.14 | $3.37 | 247,319 |
| 3/6/2026 | $3.47 | $3.65 | $3.34 | $3.35 | 997,039 |
| 3/5/2026 | $3.42 | $3.62 | $3.40 | $3.54 | 253,900 |
| 3/4/2026 | $3.39 | $3.54 | $3.37 | $3.46 | 225,695 |
| 3/3/2026 | $3.31 | $3.44 | $3.25 | $3.38 | 397,200 |
| 3/2/2026 | $3.41 | $3.52 | $3.26 | $3.41 | 379,444 |
| 2/27/2026 | $3.53 | $3.62 | $3.48 | $3.48 | 251,934 |
| 2/26/2026 | $3.34 | $3.67 | $3.34 | $3.58 | 578,039 |
| 2/25/2026 | $3.33 | $3.36 | $3.24 | $3.34 | 383,347 |
| 2/24/2026 | $3.25 | $3.40 | $3.25 | $3.31 | 318,526 |
| 2/23/2026 | $3.25 | $3.27 | $3.14 | $3.23 | 326,000 |
| 2/20/2026 | $3.25 | $3.44 | $3.20 | $3.28 | 571,400 |
| 2/19/2026 | $3.28 | $3.36 | $3.18 | $3.28 | 535,900 |
| 2/18/2026 | $3.38 | $3.48 | $3.28 | $3.30 | 665,756 |
| 2/17/2026 | $3.58 | $3.65 | $3.27 | $3.41 | 1.31M |
| 2/13/2026 | $3.68 | $3.74 | $3.48 | $3.56 | 524,687 |
| 2/12/2026 | $4.13 | $4.16 | $3.67 | $3.69 | 837,300 |
| 2/11/2026 | $4.36 | $4.36 | $4.09 | $4.09 | 398,721 |
| 2/10/2026 | $4.10 | $4.49 | $4.08 | $4.25 | 719,400 |
| 2/9/2026 | $4.07 | $4.19 | $3.94 | $4.07 | 364,549 |
| 2/6/2026 | $4.02 | $4.25 | $4.02 | $4.06 | 722,907 |
| 2/5/2026 | $4.08 | $4.14 | $3.80 | $4.02 | 811,021 |
| 2/4/2026 | $3.97 | $4.15 | $3.94 | $4.10 | 450,877 |
| 2/3/2026 | $4.13 | $4.13 | $3.80 | $3.94 | 824,411 |
| 2/2/2026 | $4.35 | $4.41 | $4.12 | $4.13 | 627,847 |
| 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 |