Stocks1-800-FLOWERS.COM, Inc. (FLWS)
FLWS
Close Price: 5.95
Open Price: 5.89
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 7.889999866485596 | 7.909999847412109 | 7.659999847412109 | 7.849999904632568 | 303300 |
| 06 Jan 2025 | 7.889999866485596 | 8.449999809265137 | 7.889999866485596 | 8.170000076293945 | 398700 |
| 07 Jan 2025 | 8.1899995803833 | 8.319999694824219 | 7.710000038146973 | 7.78000020980835 | 351800 |
| 08 Jan 2025 | 7.630000114440918 | 7.690000057220459 | 7.239999771118164 | 7.260000228881836 | 342900 |
| 10 Jan 2025 | 7.25 | 7.25 | 7.010000228881836 | 7.159999847412109 | 483100 |
| 13 Jan 2025 | 7.199999809265137 | 7.409999847412109 | 7.010000228881836 | 7.389999866485596 | 390000 |
| 14 Jan 2025 | 7.409999847412109 | 7.539999961853027 | 7.130000114440918 | 7.400000095367432 | 449100 |
| 15 Jan 2025 | 7.630000114440918 | 7.849999904632568 | 7.449999809265137 | 7.639999866485596 | 354000 |
| 16 Jan 2025 | 7.949999809265137 | 8.4399995803833 | 7.849999904632568 | 8.15999984741211 | 706600 |
| 17 Jan 2025 | 8.260000228881836 | 8.380000114440918 | 8.0600004196167 | 8.140000343322754 | 489800 |
| 21 Jan 2025 | 8.239999771118164 | 8.470000267028809 | 8.180000305175781 | 8.399999618530273 | 384700 |
| 22 Jan 2025 | 8.34000015258789 | 8.5 | 8.210000038146973 | 8.399999618530273 | 635500 |
| 23 Jan 2025 | 8.579999923706055 | 9.149999618530273 | 8.40999984741211 | 8.850000381469727 | 708000 |
| 24 Jan 2025 | 8.770000457763672 | 8.979999542236328 | 8.710000038146973 | 8.949999809265137 | 310100 |
| 27 Jan 2025 | 8.930000305175781 | 9.170000076293945 | 8.729999542236328 | 8.739999771118164 | 312400 |
| 28 Jan 2025 | 8.75 | 8.829999923706055 | 8.529999732971191 | 8.670000076293945 | 796700 |
| 29 Jan 2025 | 8.680000305175781 | 9.119999885559082 | 8.680000305175781 | 8.829999923706055 | 662800 |
| 30 Jan 2025 | 7.0 | 8.3100004196167 | 6.559999942779541 | 8.09000015258789 | 1596700 |
| 31 Jan 2025 | 8.479999542236328 | 8.479999542236328 | 7.570000171661377 | 8.029999732971191 | 1589700 |
| 03 Feb 2025 | 7.71999979019165 | 7.789999961853027 | 7.190000057220459 | 7.769999980926514 | 1157100 |
| 04 Feb 2025 | 7.760000228881836 | 8.119999885559082 | 7.710000038146973 | 8.09000015258789 | 820800 |
| 05 Feb 2025 | 8.15999984741211 | 8.270000457763672 | 7.809999942779541 | 8.020000457763672 | 645200 |
| 06 Feb 2025 | 8.09000015258789 | 8.279999732971191 | 7.889999866485596 | 8.100000381469727 | 657900 |
| 07 Feb 2025 | 8.079999923706055 | 8.1899995803833 | 7.769999980926514 | 8.050000190734863 | 720900 |
| 10 Feb 2025 | 8.25 | 8.25 | 7.940000057220459 | 8.100000381469727 | 731600 |
| 11 Feb 2025 | 7.980000019073486 | 8.449999809265137 | 7.980000019073486 | 8.380000114440918 | 705100 |
| 12 Feb 2025 | 8.199999809265137 | 8.300000190734863 | 7.96999979019165 | 8.239999771118164 | 691400 |
| 13 Feb 2025 | 8.399999618530273 | 8.729999542236328 | 8.270000457763672 | 8.539999961853027 | 853300 |
| 14 Feb 2025 | 8.609999656677246 | 9.109999656677246 | 8.600000381469727 | 9.09000015258789 | 833000 |
| 18 Feb 2025 | 9.050000190734863 | 9.119999885559082 | 8.569999694824219 | 8.739999771118164 | 880800 |
| 19 Feb 2025 | 8.699999809265137 | 8.899999618530273 | 8.520000457763672 | 8.550000190734863 | 491200 |
| 20 Feb 2025 | 8.460000038146973 | 8.539999961853027 | 8.020000457763672 | 8.210000038146973 | 1009100 |
| 21 Feb 2025 | 8.329999923706055 | 8.34000015258789 | 7.599999904632568 | 7.659999847412109 | 1169100 |
| 24 Feb 2025 | 7.820000171661377 | 7.820000171661377 | 7.5 | 7.550000190734863 | 634400 |
| 25 Feb 2025 | 7.579999923706055 | 7.730000019073486 | 7.329999923706055 | 7.519999980926514 | 809000 |
| 26 Feb 2025 | 7.579999923706055 | 7.699999809265137 | 7.25 | 7.269999980926514 | 856400 |
| 27 Feb 2025 | 7.369999885559082 | 7.449999809265137 | 6.869999885559082 | 6.920000076293945 | 1333400 |
| 28 Feb 2025 | 6.900000095367432 | 7.139999866485596 | 6.710000038146973 | 6.900000095367432 | 907100 |
| 03 Mar 2025 | 6.920000076293945 | 7.0 | 6.440000057220459 | 6.460000038146973 | 1221900 |
| 04 Mar 2025 | 6.409999847412109 | 6.449999809265137 | 6.130000114440918 | 6.389999866485596 | 776000 |
| 05 Mar 2025 | 6.409999847412109 | 6.610000133514404 | 6.210000038146973 | 6.590000152587891 | 668800 |
| 06 Mar 2025 | 6.5 | 6.670000076293945 | 6.25 | 6.449999809265137 | 810500 |
| 07 Mar 2025 | 6.420000076293945 | 6.599999904632568 | 6.349999904632568 | 6.559999942779541 | 342000 |
| 10 Mar 2025 | 6.559999942779541 | 6.730000019073486 | 6.409999847412109 | 6.570000171661377 | 570200 |
| 11 Mar 2025 | 6.579999923706055 | 6.599999904632568 | 6.179999828338623 | 6.349999904632568 | 786000 |
| 12 Mar 2025 | 6.440000057220459 | 6.559999942779541 | 6.230000019073486 | 6.53000020980835 | 588000 |
| 13 Mar 2025 | 6.570000171661377 | 6.570000171661377 | 6.010000228881836 | 6.03000020980835 | 1304300 |
| 14 Mar 2025 | 6.099999904632568 | 6.130000114440918 | 5.760000228881836 | 5.840000152587891 | 1122700 |
| 17 Mar 2025 | 5.789999961853027 | 5.880000114440918 | 5.519999980926514 | 5.53000020980835 | 415500 |
| 18 Mar 2025 | 5.5 | 5.619999885559082 | 5.429999828338623 | 5.550000190734863 | 563400 |
| 19 Mar 2025 | 5.550000190734863 | 5.789999961853027 | 5.539999961853027 | 5.760000228881836 | 2358400 |
| 20 Mar 2025 | 5.739999771118164 | 5.820000171661377 | 5.429999828338623 | 5.670000076293945 | 707500 |
| 21 Mar 2025 | 5.630000114440918 | 5.880000114440918 | 5.53000020980835 | 5.800000190734863 | 771900 |
| 24 Mar 2025 | 5.849999904632568 | 6.03000020980835 | 5.789999961853027 | 6.019999980926514 | 453900 |
| 25 Mar 2025 | 6.019999980926514 | 6.079999923706055 | 5.829999923706055 | 5.929999828338623 | 623300 |
| 26 Mar 2025 | 6.010000228881836 | 6.110000133514404 | 5.860000133514404 | 5.980000019073486 | 595600 |
| 27 Mar 2025 | 5.980000019073486 | 6.110000133514404 | 5.889999866485596 | 5.960000038146973 | 346900 |
| 28 Mar 2025 | 5.960000038146973 | 6.059999942779541 | 5.710000038146973 | 5.849999904632568 | 449800 |
| 31 Mar 2025 | 5.840000152587891 | 6.050000190734863 | 5.739999771118164 | 5.900000095367432 | 378300 |
| 01 Apr 2025 | 5.900000095367432 | 6.0 | 5.800000190734863 | 5.949999809265137 | 392300 |
| 02 Apr 2025 | 5.889999866485596 | 6.260000228881836 | 5.840000152587891 | 6.210000038146973 | 536700 |