Dark

FLWS
1-800-FLOWERS.COM Inc
stock NASDAQ

At Close

Jul 31, 2026 3:59:50 PM EDT

3.90USD+1.693%(+0.06)167,456

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:21:30 AM EDT

3.84USD+0.055%(+0.00)150

After-hours

Jul 31, 2026 4:00:30 PM EDT

3.90USD-0.128%(0.00)24,403

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	3.8300	3.9600	3.7200	3.9000	+1.563%	167,502	0.000%
2026-07-30	3.9100	3.9400	3.5700	3.8400	-2.290%	433,943	+1.563%
2026-07-29	3.9200	4.1200	3.9200	3.9300	-0.758%	140,567	-0.763%
2026-07-28	3.8500	4.0000	3.8400	3.9600	+3.394%	141,360	-1.515%
2026-07-27	3.8700	3.9550	3.7850	3.8300	+0.262%	236,332	+1.828%
2026-07-24	3.9000	3.9600	3.6700	3.8200	-1.799%	212,734	+2.094%
2026-07-23	4.1100	4.2300	3.7800	3.8900	-7.601%	630,370	+0.257%
2026-07-22	4.1600	4.2200	4.0700	4.2100	+0.238%	294,358	-7.363%
2026-07-21	4.2400	4.3700	4.1000	4.2000	-0.709%	291,553	-7.143%
2026-07-20	4.1000	4.2300	4.0600	4.2300	+2.920%	177,445	-7.801%
2026-07-17	4.0000	4.1600	3.9800	4.1100	+0.735%	202,587	-5.109%
2026-07-16	3.9200	4.1400	3.9000	4.0800	+4.082%	203,643	-4.412%
2026-07-15	3.8500	4.0100	3.8311	3.9200	+1.818%	189,850	-0.510%
2026-07-14	3.8800	3.9300	3.8000	3.8500	-0.773%	197,715	+1.299%
2026-07-13	3.7700	3.9800	3.7700	3.8800	+2.646%	244,752	+0.515%
2026-07-10	3.8000	3.8700	3.7350	3.7800	-0.526%	112,229	+3.175%
2026-07-09	3.7100	3.8300	3.6901	3.8000	+2.151%	236,887	+2.632%
2026-07-08	3.7300	3.7650	3.6550	3.7200	-1.326%	180,847	+4.839%
2026-07-07	3.7500	3.8650	3.7350	3.7700	+1.072%	168,299	+3.448%
2026-07-06	3.8500	3.8750	3.7000	3.7300	-3.117%	221,899	+4.558%
2026-07-02	3.7500	3.9200	3.7500	3.8500	+3.774%	208,187	+1.299%
2026-07-01	3.5000	3.8300	3.4622	3.7100	+6.609%	396,711	+5.121%
2026-06-30	3.5400	3.6700	3.4200	3.4800	-2.521%	2,062,711	+12.069%
2026-06-29	3.6100	3.6500	3.5100	3.5700	+0.281%	1,828,616	+9.244%
2026-06-26	3.5100	3.7212	3.4600	3.5600	+0.282%	390,293	+9.551%
2026-06-25	3.6300	3.7100	3.5150	3.5500	-2.204%	197,826	+9.859%
2026-06-24	3.5400	3.7400	3.5400	3.6300	+2.254%	224,548	+7.438%
2026-06-23	3.5100	3.6500	3.4800	3.5500	0.000%	289,338	+9.859%
2026-06-22	3.8500	3.9050	3.5000	3.5500	-8.740%	398,816	+9.859%
2026-06-18	3.9000	3.9500	3.8050	3.8900	+0.517%	712,905	+0.257%
2026-06-17	4.2600	4.2701	3.8600	3.8700	-9.368%	282,881	+0.775%
2026-06-16	4.2800	4.3700	4.1900	4.2700	0.000%	346,703	-8.665%
2026-06-15	4.4100	4.4300	4.2000	4.2700	-1.157%	222,746	-8.665%
2026-06-12	4.2800	4.4100	4.2400	4.3200	+2.128%	201,388	-9.722%
2026-06-11	4.2800	4.2800	4.0150	4.2300	+0.237%	370,342	-7.801%
2026-06-10	4.3100	4.3500	4.2000	4.2200	-2.315%	197,405	-7.583%
2026-06-09	4.4600	4.4900	4.1600	4.3200	-2.262%	486,954	-9.722%
2026-06-08	4.4100	4.4500	4.2400	4.4200	+1.843%	339,334	-11.765%
2026-06-05	4.4600	4.6000	4.2611	4.3400	-3.982%	313,169	-10.138%
2026-06-04	4.4200	4.5650	4.3684	4.5200	+4.388%	354,434	-13.717%
2026-06-03	4.6400	4.6500	4.2300	4.3300	-7.774%	404,282	-9.931%
2026-06-02	4.5100	4.8050	4.4600	4.6950	+2.961%	756,175	-16.933%
2026-06-01	4.4800	4.6300	4.4400	4.5600	-0.219%	350,729	-14.474%
2026-05-29	4.5300	4.6900	4.4350	4.5700	+1.556%	480,638	-14.661%
2026-05-28	4.2900	4.5350	4.2900	4.5000	+4.167%	290,075	-13.333%
2026-05-27	4.4200	4.4800	4.3100	4.3200	-1.595%	403,365	-9.722%
2026-05-26	4.3600	4.5400	4.2950	4.3900	+1.152%	557,399	-11.162%
2026-05-22	4.2300	4.5500	4.2300	4.3400	+2.600%	595,906	-10.138%
2026-05-21	3.9200	4.2600	3.8500	4.2300	+6.683%	451,392	-7.801%
2026-05-20	3.9200	4.0050	3.7500	3.9650	+0.507%	552,987	-1.639%
2026-05-19	4.2700	4.2700	3.8600	3.9450	-8.042%	493,269	-1.141%
2026-05-18	4.3600	4.5400	4.2550	4.2900	-0.924%	460,892	-9.091%
2026-05-15	4.4700	4.5346	4.3050	4.3300	-5.252%	451,441	-9.931%
2026-05-14	4.2900	4.6900	4.2650	4.5700	+7.026%	713,859	-14.661%
2026-05-13	4.3300	4.5050	4.2300	4.2700	-2.733%	814,992	-8.665%
2026-05-12	4.3000	4.5100	4.1100	4.3900	+0.573%	697,227	-11.162%
2026-05-11	4.8100	4.8201	4.2400	4.3650	-9.440%	1,071,648	-10.653%
2026-05-08	4.5800	5.0850	4.3700	4.8200	+5.240%	1,665,079	-19.087%
2026-05-07	3.3100	4.6300	3.3100	4.5800	+16.539%	2,209,825	-14.847%
2026-05-06	3.6500	3.9600	3.6200	3.9300	+8.864%	1,377,491	-0.763%
2026-05-05	3.6700	3.7350	3.4874	3.6100	-0.551%	1,095,200	+8.033%
2026-05-04	3.7400	3.8200	3.5278	3.6300	-2.419%	1,299,423	+7.438%
2026-05-01	3.5800	3.7300	3.4900	3.7200	+5.085%	778,395	+4.839%
2026-04-30	3.5200	3.5900	3.3900	3.5400	+1.433%	865,984	+10.169%
2026-04-29	3.6400	3.6900	3.4800	3.4900	-5.930%	399,303	+11.748%
2026-04-28	3.7000	3.7500	3.5811	3.7100	-2.111%	458,414	+5.121%
2026-04-27	3.5900	3.8551	3.5900	3.7900	+4.986%	682,440	+2.902%
2026-04-24	3.7700	3.7700	3.5500	3.6100	-4.497%	721,724	+8.033%
2026-04-23	3.8400	4.0100	3.4800	3.7800	-4.061%	2,582,456	+3.175%
2026-04-22	4.4400	4.5700	3.7100	3.9400	-1.500%	3,610,911	-1.015%
2026-04-21	4.5500	4.8295	3.9201	4.0000	-10.314%	4,460,020	-2.500%
2026-04-20	3.9000	5.2300	3.8500	4.4600	+15.097%	7,093,294	-12.556%
2026-04-17	3.7200	3.9350	3.6900	3.8750	+6.456%	469,260	+0.645%
2026-04-16	3.5600	3.6850	3.5500	3.6400	+2.247%	344,311	+7.143%
2026-04-15	3.3600	3.6150	3.3250	3.5600	+6.269%	356,558	+9.551%
2026-04-14	3.2500	3.4000	3.2500	3.3500	+3.715%	258,328	+16.418%
2026-04-13	3.2400	3.2950	3.2020	3.2300	-1.524%	210,273	+20.743%
2026-04-10	3.4200	3.4498	3.2650	3.2800	-4.094%	176,634	+18.902%
2026-04-09	3.2700	3.4850	3.2600	3.4200	+3.951%	298,905	+14.035%
2026-04-08	3.3100	3.3500	3.2350	3.2900	+3.135%	313,256	+18.541%
2026-04-07	3.2100	3.2450	3.1200	3.1900	-0.623%	264,963	+22.257%
2026-04-06	3.1900	3.3250	3.1401	3.2100	-0.311%	333,112	+21.495%
2026-04-02	3.0800	3.2500	3.0307	3.2200	+2.875%	263,576	+21.118%
2026-04-01	3.0700	3.2000	3.0700	3.1300	+2.961%	296,469	+24.601%
2026-03-31	3.1200	3.1850	3.0300	3.0400	-0.977%	364,917	+28.289%
2026-03-30	3.1300	3.1800	3.0400	3.0700	-0.968%	359,968	+27.036%
2026-03-27	2.9700	3.1150	2.8850	3.1000	+3.333%	484,990	+25.806%
2026-03-26	3.0400	3.0900	2.9800	3.0000	-2.597%	305,021	+30.000%
2026-03-25	3.1400	3.2400	2.9600	3.0800	-1.282%	512,615	+26.623%
2026-03-24	3.0900	3.1400	3.0300	3.1200	-0.319%	428,225	+25.000%
2026-03-23	3.2400	3.3500	3.0800	3.1300	+3.987%	388,268	+24.601%
2026-03-20	3.1700	3.1800	3.0100	3.0100	-5.047%	396,444	+29.568%
2026-03-19	3.1100	3.2200	2.9700	3.1700	+0.316%	410,907	+23.028%
2026-03-18	3.3100	3.3150	3.1100	3.1600	-5.389%	525,413	+23.418%
2026-03-17	3.3900	3.4600	3.2850	3.3400	-0.890%	262,148	+16.766%
2026-03-16	3.3000	3.4000	3.2350	3.3700	+3.058%	350,270	+15.727%
2026-03-13	3.2700	3.3700	3.2600	3.2700	-0.305%	283,634	+19.266%
2026-03-12	3.2800	3.3410	3.2350	3.2800	-0.906%	207,500	+18.902%
2026-03-11	3.3300	3.4100	3.2700	3.3100	-0.601%	311,811	+17.825%
2026-03-10	3.3400	3.4800	3.2850	3.3300	-1.187%	320,044	+17.117%
2026-03-09	3.2900	3.3900	3.1400	3.3700	+0.597%	247,320	+15.727%
2026-03-06	3.4700	3.6500	3.3350	3.3500	-5.367%	997,040	+16.418%
2026-03-05	3.4200	3.6200	3.3950	3.5400	+2.312%	253,852	+10.169%
2026-03-04	3.3900	3.5350	3.3700	3.4600	+2.367%	225,696	+12.717%
2026-03-03	3.3100	3.4350	3.2450	3.3800	-0.880%	397,171	+15.385%
2026-03-02	3.4100	3.5150	3.2600	3.4100	-2.011%	379,445	+14.370%
2026-02-27	3.5300	3.6200	3.4800	3.4800	-2.793%	251,935	+12.069%
2026-02-26	3.3400	3.6650	3.3400	3.5800	+7.186%	578,039	+8.939%
2026-02-25	3.3300	3.3600	3.2400	3.3400	+0.906%	383,347	+16.766%
2026-02-24	3.2500	3.3950	3.2500	3.3100	+2.477%	318,526	+17.825%
2026-02-23	3.2500	3.2700	3.1350	3.2300	-1.524%	325,966	+20.743%
2026-02-20	3.2500	3.4399	3.2000	3.2800	0.000%	571,357	+18.902%
2026-02-19	3.2800	3.3600	3.1821	3.2800	-0.606%	535,896	+18.902%
2026-02-18	3.3800	3.4800	3.2800	3.3000	-3.226%	665,756	+18.182%
2026-02-17	3.5800	3.6450	3.2710	3.4100	-4.213%	1,313,146	+14.370%
2026-02-13	3.6800	3.7400	3.4800	3.5600	-3.523%	510,674	+9.551%
2026-02-12	4.1300	4.1600	3.6700	3.6900	-9.780%	837,254	+5.691%
2026-02-11	4.3599	4.3599	4.0900	4.0900	-3.765%	398,721	-4.645%
2026-02-10	4.1000	4.4900	4.0800	4.2500	+4.423%	719,368	-8.235%
2026-02-09	4.0700	4.1900	3.9400	4.0700	+0.246%	364,549	-4.177%
2026-02-06	4.0200	4.2500	4.0200	4.0600	+0.995%	722,907	-3.941%
2026-02-05	4.0800	4.1400	3.8000	4.0200	-1.951%	810,921	-2.985%
2026-02-04	3.9700	4.1500	3.9400	4.1000	+4.061%	450,869	-4.878%
2026-02-03	4.1300	4.1300	3.8000	3.9400	-4.485%	824,411	-1.015%
2026-02-02	4.3500	4.4100	4.1200	4.1250	-4.514%	627,847	-5.455%
2026-01-30	4.6500	4.7300	4.1650	4.3200	-6.695%	1,215,112	-9.722%
2026-01-29	4.5350	5.1599	4.4100	4.6300	+14.604%	3,463,690	-15.767%
2026-01-28	4.0600	4.2099	3.9800	4.0400	-0.247%	415,312	-3.465%
2026-01-27	4.3800	4.3800	3.9450	4.0500	-7.534%	630,904	-3.704%
2026-01-26	4.4800	4.4950	4.2750	4.3800	-2.450%	318,721	-10.959%
2026-01-23	4.4300	4.6050	4.4000	4.4900	+1.126%	306,187	-13.140%
2026-01-22	4.5000	4.6400	4.4000	4.4400	-0.671%	286,248	-12.162%
2026-01-21	4.4900	4.5800	4.3900	4.4700	+0.224%	309,415	-12.752%
2026-01-20	4.6600	4.8000	4.4450	4.4600	-6.303%	459,818	-12.556%
2026-01-16	4.6700	4.8200	4.5300	4.7600	+2.146%	702,076	-18.067%
2026-01-15	4.4700	4.7450	4.4001	4.6600	+4.719%	486,027	-16.309%
2026-01-14	4.4600	4.5800	4.3700	4.4500	-0.224%	337,119	-12.360%
2026-01-13	4.6300	4.6300	4.3900	4.4600	-3.463%	308,608	-12.556%
2026-01-12	4.3500	4.7517	4.3000	4.6200	+5.479%	559,338	-15.584%
2026-01-09	4.3300	4.4351	4.2217	4.3800	+0.690%	473,055	-10.959%
2026-01-08	4.2600	4.4350	4.2200	4.3500	+1.163%	408,912	-10.345%
2026-01-07	4.1400	4.3150	4.1150	4.3000	+3.865%	515,438	-9.302%
2026-01-06	3.9500	4.1650	3.9300	4.1400	+5.076%	462,999	-5.797%
2026-01-05	3.6900	3.9850	3.6000	3.9400	+6.775%	639,209	-1.015%
2026-01-02	3.9500	3.9750	3.6650	3.6900	-6.107%	806,138	+5.691%
2025-12-31	3.9500	4.0180	3.8600	3.9300	-0.506%	538,901	-0.763%
2025-12-30	3.8900	3.9600	3.8400	3.9500	+1.023%	532,300	-1.266%
2025-12-29	4.0300	4.0800	3.9000	3.9100	-3.457%	574,214	-0.256%
2025-12-26	4.1000	4.1580	3.9850	4.0500	-1.937%	498,771	-3.704%
2025-12-24	4.0700	4.2450	4.0700	4.1300	+0.732%	340,686	-5.569%
2025-12-23	3.8700	4.1150	3.8650	4.1000	+4.859%	1,365,946	-4.878%
2025-12-22	4.1000	4.1799	3.8700	3.9100	-5.556%	1,140,735	-0.256%
2025-12-19	4.4600	4.5500	4.0950	4.1400	-7.383%	1,885,367	-5.797%
2025-12-18	4.5900	5.0150	4.2828	4.4700	-1.974%	2,347,751	-12.752%
2025-12-17	4.6300	4.8000	4.3454	4.5600	-1.512%	1,757,707	-14.474%
2025-12-16	4.3100	4.8380	4.2400	4.6300	+7.674%	2,762,650	-15.767%
2025-12-15	3.9700	4.5500	3.9700	4.3000	+9.974%	2,293,294	-9.302%
2025-12-12	4.3900	4.4050	3.8800	3.9100	-10.832%	1,408,398	-0.256%
2025-12-11	4.8250	4.8250	4.2500	4.3850	-8.071%	1,572,788	-11.060%
2025-12-10	4.7200	5.0300	4.2500	4.7700	-3.441%	3,221,163	-18.239%
2025-12-09	3.8000	5.1800	3.7700	4.9400	+32.796%	6,288,783	-21.053%
2025-12-08	3.5100	3.7681	3.4300	3.7200	+6.286%	699,967	+4.839%
2025-12-05	3.4800	3.5400	3.4400	3.5000	+0.287%	248,748	+11.429%
2025-12-04	3.5800	3.5800	3.4650	3.4900	-3.056%	244,307	+11.748%
2025-12-03	3.4800	3.6000	3.3800	3.6000	+4.651%	404,305	+8.333%
2025-12-02	3.4100	3.5350	3.3950	3.4400	+0.880%	340,047	+13.372%
2025-12-01	3.3700	3.5300	3.3450	3.4100	0.000%	835,728	+14.370%
2025-11-28	3.4100	3.4599	3.3850	3.4100	+0.294%	180,026	+14.370%
2025-11-26	3.2600	3.4300	3.2600	3.4000	+4.294%	482,155	+14.706%
2025-11-25	3.0700	3.3300	3.0505	3.2600	+6.536%	603,536	+19.632%
2025-11-24	3.0900	3.1655	3.0600	3.0600	-0.971%	340,729	+27.451%
2025-11-21	3.1100	3.1750	3.0050	3.0900	-0.962%	746,722	+26.214%
2025-11-20	3.3000	3.4000	3.1150	3.1200	-4.294%	828,486	+25.000%
2025-11-19	3.2500	3.3555	3.2050	3.2600	+0.617%	472,905	+19.632%
2025-11-18	3.2300	3.3450	3.2200	3.2400	+1.250%	681,277	+20.370%
2025-11-17	3.1500	3.2250	3.0800	3.2000	+0.313%	789,891	+21.875%
2025-11-14	3.0500	3.2400	3.0400	3.1900	+2.903%	714,888	+22.257%
2025-11-13	3.2000	3.2000	2.9300	3.1000	-3.125%	1,143,604	+25.806%
2025-11-12	3.2200	3.2700	3.0610	3.2000	-1.235%	1,923,568	+21.875%
2025-11-11	3.3000	3.3100	3.2050	3.2400	-1.520%	713,366	+20.370%
2025-11-10	3.5000	3.5400	3.2800	3.2900	-5.731%	1,234,577	+18.541%
2025-11-07	3.4100	3.5000	3.3500	3.4900	+2.346%	679,665	+11.748%
2025-11-06	3.4900	3.5170	3.3350	3.4100	-2.292%	754,539	+14.370%
2025-11-05	3.4200	3.6450	3.4100	3.4900	+2.950%	801,180	+11.748%
2025-11-04	3.4700	3.5100	3.3650	3.3900	-4.237%	975,388	+15.044%
2025-11-03	3.5800	3.6800	3.5200	3.5400	-1.667%	1,113,090	+10.169%
2025-10-31	3.5900	3.7900	3.4800	3.6000	-0.552%	1,144,574	+8.333%
2025-10-30	3.2500	4.0700	3.0800	3.6200	+3.725%	3,314,748	+7.735%
2025-10-29	3.6700	3.7400	3.4315	3.4900	-4.905%	1,899,254	+11.748%
2025-10-28	3.8650	3.8700	3.5300	3.6700	-5.534%	2,032,355	+6.267%
2025-10-27	4.9500	4.9500	3.7000	3.8850	-20.226%	4,363,107	+0.386%
2025-10-24	4.8000	4.8700	4.4700	4.8700	+2.311%	1,710,238	-19.918%
2025-10-23	4.3750	4.8600	4.3200	4.7600	+8.428%	2,425,389	-18.067%
2025-10-22	6.8100	7.1000	4.2100	4.3900	-14.757%	35,749,005	-11.162%
2025-10-21	4.5400	5.2500	4.4950	5.1500	+13.436%	3,148,377	-24.272%
2025-10-20	4.5600	4.6300	4.4700	4.5400	+0.889%	316,208	-14.097%
2025-10-17	4.3600	4.6000	4.3600	4.5000	+2.506%	323,279	-13.333%
2025-10-16	4.3400	4.5200	4.3350	4.3900	+1.386%	743,716	-11.162%
2025-10-15	4.3400	4.4300	4.2600	4.3300	+0.231%	629,341	-9.931%
2025-10-14	4.2500	4.3700	4.2500	4.3200	+0.232%	402,282	-9.722%
2025-10-13	4.2900	4.3780	4.2400	4.3100	+2.133%	294,257	-9.513%
2025-10-10	4.4500	4.4670	4.1800	4.2200	-5.169%	652,396	-7.583%
2025-10-09	4.5900	4.6160	4.4000	4.4500	-3.471%	450,840	-12.360%
2025-10-08	4.3800	4.6250	4.3600	4.6100	+4.773%	372,455	-15.401%
2025-10-07	4.4100	4.4800	4.3000	4.4000	-0.227%	445,110	-11.364%
2025-10-06	4.5900	4.7300	4.4000	4.4100	-3.712%	430,316	-11.565%
2025-10-03	4.5700	4.6981	4.5100	4.5800	0.000%	384,120	-14.847%
2025-10-02	4.5600	4.6450	4.5100	4.5800	+0.659%	439,298	-14.847%
2025-10-01	4.6100	4.6900	4.4050	4.5500	-1.087%	501,399	-14.286%
2025-09-30	4.8600	4.8600	4.5800	4.6000	-5.350%	454,830	-15.217%
2025-09-29	4.8000	4.8700	4.7500	4.8600	+1.887%	406,849	-19.753%
2025-09-26	4.7100	4.9080	4.6700	4.7700	+1.059%	474,430	-18.239%
2025-09-25	4.8000	5.0600	4.5850	4.7200	-2.680%	694,038	-17.373%
2025-09-24	5.0700	5.1700	4.8300	4.8500	-3.770%	641,287	-19.588%
2025-09-23	5.4000	5.4100	5.0100	5.0400	-6.667%	507,269	-22.619%
2025-09-22	5.4900	5.5550	5.3600	5.4000	-2.527%	610,260	-27.778%
2025-09-19	5.6500	5.7316	5.4850	5.5400	-1.947%	707,557	-29.603%
2025-09-18	5.3400	5.8599	5.2950	5.6500	+7.619%	457,932	-30.973%
2025-09-17	5.3300	5.6100	5.1900	5.2500	-1.501%	700,049	-25.714%
2025-09-16	5.4700	5.4900	5.1850	5.3300	-1.842%	370,821	-26.829%
2025-09-15	5.4000	5.4900	5.2550	5.4300	+0.742%	272,963	-28.177%
2025-09-12	5.2600	5.5200	5.1700	5.3900	+2.471%	378,836	-27.644%
2025-09-11	5.1700	5.2700	5.0500	5.2600	+2.734%	369,651	-25.856%
2025-09-10	5.0600	5.1450	4.9900	5.1200	+0.589%	463,183	-23.828%
2025-09-09	5.0300	5.1700	4.9600	5.0900	+2.312%	358,456	-23.379%
2025-09-08	5.1400	5.1450	4.8400	4.9750	-2.451%	889,992	-21.608%
2025-09-05	5.1000	5.2400	4.9300	5.1000	-1.544%	659,909	-23.529%
2025-09-04	4.9700	5.3900	4.7400	5.1800	-2.814%	1,670,544	-24.710%
2025-09-03	5.5200	5.5900	5.3150	5.3300	-4.480%	254,351	-26.829%
2025-09-02	5.4600	5.7300	5.4600	5.5800	-0.357%	205,700	-30.108%
2025-08-29	5.6300	5.6300	5.4300	5.6000	0.000%	235,465	-30.357%
2025-08-28	5.6000	5.7300	5.5350	5.6000	0.000%	238,439	-30.357%
2025-08-27	5.6500	5.7300	5.4900	5.6000	-0.885%	230,942	-30.357%
2025-08-26	5.4500	5.6600	5.3750	5.6500	+5.019%	524,821	-30.973%
2025-08-25	5.3700	5.5650	5.3700	5.3800	-0.186%	306,452	-27.509%
2025-08-22	5.4500	5.5800	5.3850	5.3900	+0.186%	290,625	-27.644%
2025-08-21	5.4000	5.5040	5.2000	5.3800	-2.182%	224,515	-27.509%
2025-08-20	5.4300	5.5300	5.3300	5.5000	+0.733%	1,124,733	-29.091%
2025-08-19	5.5700	5.6600	5.4101	5.4600	-1.975%	248,461	-28.571%
2025-08-18	5.4800	5.6100	5.4450	5.5700	+2.015%	205,740	-29.982%
2025-08-15	5.5500	5.5883	5.4600	5.4600	-1.622%	354,516	-28.571%
2025-08-14	5.6100	5.6500	5.4450	5.5500	-2.972%	291,498	-29.730%
2025-08-13	5.5500	5.8250	5.5050	5.7200	+3.436%	393,546	-31.818%
2025-08-12	5.5400	5.6500	5.4650	5.5300	+1.654%	416,267	-29.476%
2025-08-11	5.6000	5.6099	5.3800	5.4400	-1.805%	255,733	-28.309%
2025-08-08	5.6200	5.6700	5.5400	5.5400	-0.894%	259,620	-29.603%
2025-08-07	6.0100	6.1300	5.5300	5.5900	-6.050%	313,310	-30.233%
2025-08-06	5.8500	5.9900	5.7750	5.9500	+1.709%	278,651	-34.454%
2025-08-05	5.6800	6.0200	5.6500	5.8500	+4.093%	431,162	-33.333%
2025-08-04	5.3900	5.6600	5.3300	5.6200	+4.461%	367,621	-30.605%
2025-08-01	5.8100	5.8650	5.3350	5.3800	-8.968%	561,879	-27.509%
2025-07-31	5.8000	6.0300	5.7175	5.9100	+0.169%	471,429	-34.010%
2025-07-30	6.2700	6.3450	5.7800	5.9000	-5.901%	631,039	-33.898%
2025-07-29	6.9900	6.9900	6.2350	6.2700	-7.794%	794,188	-37.799%
2025-07-28	6.5000	6.9300	6.4150	6.8000	+6.583%	1,975,419	-42.647%
2025-07-25	6.2900	6.4600	6.0400	6.3800	+1.917%	968,903	-38.871%
2025-07-24	6.9400	6.9905	6.2400	6.2600	-9.798%	1,110,841	-37.700%
2025-07-23	7.6800	8.4400	6.8200	6.9400	+4.361%	4,011,793	-43.804%
2025-07-22	5.2000	6.7800	5.2000	6.6500	+28.876%	4,009,732	-41.353%
2025-07-21	5.1500	5.3456	5.1300	5.1600	+0.194%	382,405	-24.419%
2025-07-18	5.4800	5.5350	5.1500	5.1500	-4.453%	363,283	-24.272%
2025-07-17	5.3800	5.5550	5.3600	5.3900	-0.185%	239,839	-27.644%
2025-07-16	5.3600	5.5400	5.3000	5.4000	-0.552%	236,170	-27.778%
2025-07-15	5.6600	5.6600	5.4300	5.4300	-3.381%	318,839	-28.177%
2025-07-14	5.6100	5.6900	5.5400	5.6200	0.000%	230,923	-30.605%
2025-07-11	5.7000	5.7000	5.5900	5.6200	-1.920%	248,674	-30.605%
2025-07-10	5.6900	5.8400	5.6700	5.7300	+0.526%	279,111	-31.937%
2025-07-09	5.6600	5.7250	5.5629	5.7000	+1.786%	989,216	-31.579%
2025-07-08	5.4200	5.7000	5.3550	5.6000	+3.321%	426,398	-30.357%
2025-07-07	5.5300	5.6500	5.2400	5.4200	-3.387%	329,187	-28.044%
2025-07-03	5.5000	5.6500	5.4850	5.6100	+2.372%	259,745	-30.481%
2025-07-02	5.3600	5.5500	5.3100	5.4800	+2.239%	559,804	-28.832%
2025-07-01	4.9100	5.6800	4.8850	5.3600	+8.943%	862,714	-27.239%
2025-06-30	5.1400	5.1400	4.9050	4.9200	-4.094%	385,688	-20.732%
2025-06-27	5.1500	5.2500	5.0800	5.1300	-0.388%	715,224	-23.977%
2025-06-26	5.0350	5.1700	4.9586	5.1500	+4.675%	464,388	-24.272%
2025-06-25	5.0800	5.1467	4.9050	4.9200	-2.767%	425,501	-20.732%
2025-06-24	5.0700	5.1892	5.0000	5.0600	+0.998%	712,753	-22.925%
2025-06-23	5.0700	5.1519	4.8200	5.0100	-2.148%	746,162	-22.156%
2025-06-20	5.2500	5.2500	5.0000	5.1200	-0.775%	940,713	-23.828%
2025-06-18	5.1200	5.3501	5.0950	5.1600	+0.781%	463,986	-24.419%
2025-06-17	5.0800	5.3400	5.0800	5.1200	0.000%	547,321	-23.828%
2025-06-16	5.0400	5.1850	4.9850	5.1200	+3.018%	530,739	-23.828%
2025-06-13	4.9700	5.1400	4.9210	4.9700	-2.549%	484,500	-21.529%
2025-06-12	5.0400	5.2300	5.0400	5.1000	0.000%	473,890	-23.529%
2025-06-11	5.2100	5.2100	5.0350	5.1000	-1.163%	461,579	-23.529%
2025-06-10	5.1600	5.2900	5.1300	5.1600	+0.194%	580,537	-24.419%
2025-06-09	5.1000	5.2900	5.0700	5.1500	+2.794%	487,707	-24.272%
2025-06-06	5.1100	5.1300	4.9700	5.0100	-0.398%	362,553	-22.156%
2025-06-05	4.9300	5.1150	4.9000	5.0300	+2.444%	449,584	-22.465%
2025-06-04	4.8700	5.0100	4.8450	4.9100	+0.821%	437,110	-20.570%
2025-06-03	4.8200	4.9900	4.7300	4.8700	+1.247%	597,637	-19.918%
2025-06-02	4.8800	4.9200	4.7550	4.8100	-2.236%	524,678	-18.919%
2025-05-30	4.9500	5.0400	4.8200	4.9200	-0.405%	1,322,816	-20.732%
2025-05-29	4.8600	4.9850	4.7850	4.9400	+3.132%	609,807	-21.053%
2025-05-28	4.7700	4.9000	4.7200	4.7900	+1.055%	592,819	-18.580%
2025-05-27	4.7200	4.7800	4.6100	4.7400	+1.499%	573,250	-17.722%
2025-05-23	4.7500	4.8800	4.6450	4.6700	-3.909%	609,055	-16.488%
2025-05-22	4.4300	4.8900	4.4100	4.8600	+8.241%	607,465	-19.753%
2025-05-21	4.5400	4.7200	4.4450	4.4900	-3.441%	1,092,855	-13.140%
2025-05-20	4.6300	4.9400	4.5700	4.6500	0.000%	1,126,476	-16.129%
2025-05-19	4.5750	4.6600	4.5300	4.6500	0.000%	703,413	-16.129%
2025-05-16	4.7500	4.7500	4.5950	4.6500	-2.105%	653,102	-16.129%
2025-05-15	4.8100	4.8350	4.4500	4.7500	-1.860%	1,543,100	-17.895%
2025-05-14	5.3700	5.3700	4.7300	4.8400	-7.634%	1,662,513	-19.421%
2025-05-13	5.1900	5.3000	5.0400	5.2400	+0.963%	866,414	-25.573%
2025-05-12	5.1200	5.3150	4.7700	5.1900	+6.790%	1,399,027	-24.855%
2025-05-09	3.9200	5.0100	3.8600	4.8600	-16.062%	2,828,821	-19.753%
2025-05-08	5.7700	5.8600	5.6500	5.7900	+2.116%	626,791	-32.642%
2025-05-07	5.6900	5.8300	5.5000	5.6700	+1.070%	728,119	-31.217%
2025-05-06	5.4700	5.7600	5.4300	5.6100	+0.718%	538,285	-30.481%
2025-05-05	5.5600	5.6800	5.4900	5.5700	-0.536%	301,210	-29.982%
2025-05-02	5.6800	5.8800	5.5700	5.6000	0.000%	708,327	-30.357%
2025-05-01	5.5500	5.7400	5.5000	5.6000	+1.266%	346,506	-30.357%
2025-04-30	5.3600	5.5600	5.2500	5.5300	+0.729%	434,257	-29.476%
2025-04-29	5.4900	5.5580	5.3600	5.4900	+1.292%	342,139	-28.962%
2025-04-28	5.3700	5.4500	5.2950	5.4200	-1.455%	309,603	-28.044%
2025-04-25	5.3600	5.5200	5.2800	5.5000	+1.476%	422,632	-29.091%
2025-04-24	5.2200	5.4400	5.1200	5.4200	+3.831%	396,840	-28.044%
2025-04-23	5.5700	5.7300	5.2100	5.2200	-2.974%	425,664	-25.287%
2025-04-22	5.2200	5.4100	5.1650	5.3800	+3.661%	415,791	-27.509%
2025-04-21	5.2400	5.2500	5.0900	5.1900	-2.444%	412,715	-24.855%
2025-04-17	5.2200	5.4100	5.0700	5.3200	+1.916%	464,411	-26.692%
2025-04-16	5.3900	5.4686	5.1750	5.2200	-4.745%	393,092	-25.287%
2025-04-15	5.3500	5.5779	5.3300	5.4800	+3.008%	601,627	-28.832%
2025-04-14	5.4200	5.4300	5.1000	5.3200	+0.758%	594,858	-26.692%
2025-04-11	5.3500	5.3500	4.9800	5.2800	-0.938%	608,675	-26.136%
2025-04-10	5.6300	5.6400	5.2100	5.3300	-6.162%	880,321	-26.829%
2025-04-09	5.0100	5.9200	5.0100	5.6800	+12.253%	1,072,802	-31.338%
2025-04-08	5.5300	5.5300	4.9600	5.0600	-4.528%	790,535	-22.925%
2025-04-07	5.4000	5.8200	5.2200	5.3000	-5.357%	1,721,868	-26.415%
2025-04-04	5.1400	5.6900	5.0000	5.6000	+6.262%	954,290	-30.357%
2025-04-03	6.0000	6.0100	5.1408	5.2700	-15.137%	1,025,910	-25.996%
2025-04-02	5.8900	6.2594	5.8400	6.2100	+4.370%	536,695	-37.198%
2025-04-01	5.9000	6.0000	5.8000	5.9500	+0.847%	392,331	-34.454%
2025-03-31	5.8400	6.0500	5.7400	5.9000	+0.855%	378,291	-33.898%
2025-03-28	5.9600	6.0603	5.7118	5.8500	-1.846%	449,791	-33.333%
2025-03-27	5.9800	6.1050	5.8900	5.9600	-0.334%	346,934	-34.564%
2025-03-26	6.0100	6.1083	5.8646	5.9800	+0.843%	590,586	-34.783%
2025-03-25	6.0200	6.0800	5.8300	5.9300	-1.495%	618,789	-34.233%
2025-03-24	5.8500	6.0300	5.7900	6.0200	+3.793%	453,140	-35.216%
2025-03-21	5.6300	5.8800	5.5250	5.8000	+2.293%	743,039	-32.759%
2025-03-20	5.7400	5.8150	5.4300	5.6700	-1.563%	703,409	-31.217%
2025-03-19	5.5500	5.7900	5.5400	5.7600	+3.784%	1,605,439	-32.292%
2025-03-18	5.5000	5.6200	5.4250	5.5500	+0.362%	554,372	-29.730%
2025-03-17	5.7900	5.8800	5.5200	5.5300	-5.308%	411,003	-29.476%
2025-03-14	6.1000	6.1300	5.7600	5.8400	-3.151%	1,116,324	-33.219%
2025-03-13	6.5700	6.5700	6.0100	6.0300	-7.657%	1,121,050	-35.323%
2025-03-12	6.4400	6.5600	6.2300	6.5300	+2.835%	570,547	-40.276%
2025-03-11	6.5800	6.5950	6.1800	6.3500	-3.349%	780,645	-38.583%
2025-03-10	6.5600	6.7250	6.4100	6.5700	+0.229%	566,953	-40.639%
2025-03-07	6.4200	6.6000	6.3500	6.5550	+1.628%	338,833	-40.503%
2025-03-06	6.5000	6.6700	6.2500	6.4500	-2.050%	808,463	-39.535%
2025-03-05	6.4100	6.6100	6.2100	6.5850	+3.052%	666,351	-40.774%
2025-03-04	6.4100	6.4450	6.1300	6.3900	-1.084%	759,729	-38.967%
2025-03-03	6.9200	6.9964	6.4350	6.4600	-6.377%	1,220,189	-39.628%
2025-02-28	6.9000	7.1350	6.7100	6.9000	-0.289%	905,137	-43.478%
2025-02-27	7.3700	7.4499	6.8700	6.9200	-4.814%	1,309,422	-43.642%
2025-02-26	7.5800	7.7000	7.2500	7.2700	-3.324%	855,993	-46.355%
2025-02-25	7.5800	7.7300	7.3250	7.5200	-0.397%	803,008	-48.138%
2025-02-24	7.8200	7.8200	7.5000	7.5500	-1.436%	632,092	-48.344%
2025-02-21	8.3300	8.3400	7.6000	7.6600	-6.699%	1,166,426	-49.086%
2025-02-20	8.4600	8.5400	8.0200	8.2100	-3.977%	1,008,909	-52.497%
2025-02-19	8.7000	8.9000	8.5200	8.5500	-2.174%	488,771	-54.386%
2025-02-18	9.0500	9.1200	8.5700	8.7400	-3.850%	876,319	-55.378%
2025-02-14	8.6100	9.1100	8.6000	9.0900	+6.440%	829,048	-57.096%
2025-02-13	8.4000	8.7300	8.2700	8.5400	+3.641%	849,297	-54.333%
2025-02-12	8.2000	8.3000	7.9700	8.2400	-1.671%	690,197	-52.670%
2025-02-11	7.9800	8.4501	7.9800	8.3800	+3.457%	703,207	-53.461%
2025-02-10	8.2500	8.2500	7.9400	8.1000	+0.621%	731,278	-51.852%

document.getElementById("vSddKQ").onerror = function(){this.style.display='none';}; .dark-mode .N3lc2h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N3lc2h{ color: #333333; background-color: white; border: 2px solid #333333; }FLWS1-800-FLOWERS.COM Incstock NASDAQ

FLWS
1-800-FLOWERS.COM Inc
stock NASDAQ