1-800-FLOWERS.COM, Inc. - Class A Common Stock (NQ:FLWS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	5.770	5.860	5.650	5.790	625,693	+0.12(+2.12%)
May 07, 2025	5.690	5.830	5.500	5.670	728,119	+0.06(+1.07%)
May 06, 2025	5.470	5.760	5.430	5.610	536,727	+0.04(+0.72%)
May 05, 2025	5.560	5.680	5.490	5.570	301,010	-0.03(-0.54%)
May 02, 2025	5.680	5.880	5.570	5.600	708,327	+0.00(+0.00%)
May 01, 2025	5.550	5.740	5.500	5.600	346,505	+0.07(+1.27%)
Apr 30, 2025	5.360	5.560	5.250	5.530	434,057	+0.04(+0.73%)
Apr 29, 2025	5.490	5.558	5.360	5.490	342,139	+0.07(+1.29%)
Apr 28, 2025	5.370	5.450	5.295	5.420	309,603	-0.08(-1.45%)
Apr 25, 2025	5.360	5.520	5.280	5.500	422,632	+0.08(+1.48%)
Apr 24, 2025	5.220	5.440	5.120	5.420	396,839	+0.20(+3.83%)
Apr 23, 2025	5.570	5.730	5.210	5.220	425,664	-0.16(-2.97%)
Apr 22, 2025	5.220	5.410	5.165	5.380	415,791	+0.19(+3.66%)
Apr 21, 2025	5.240	5.250	5.090	5.190	412,715	-0.13(-2.44%)
Apr 17, 2025	5.220	5.410	5.070	5.320	464,411	+0.10(+1.92%)
Apr 16, 2025	5.390	5.469	5.175	5.220	393,067	-0.26(-4.74%)
Apr 15, 2025	5.350	5.578	5.330	5.480	601,627	+0.16(+3.01%)
Apr 14, 2025	5.420	5.430	5.100	5.320	594,858	+0.04(+0.76%)
Apr 11, 2025	5.350	5.350	4.980	5.280	608,675	-0.05(-0.94%)
Apr 10, 2025	5.630	5.640	5.210	5.330	880,321	-0.35(-6.16%)
Apr 09, 2025	5.010	5.920	5.010	5.680	1,072,801	+0.62(+12.25%)
Apr 08, 2025	5.530	5.530	4.960	5.060	790,535	-0.24(-4.53%)
Apr 07, 2025	5.400	5.690	5.220	5.300	1,721,868	-0.23(-4.16%)
Apr 04, 2025	5.140	5.530	5.000	5.530	954,290	+0.26(+4.93%)
Apr 03, 2025	6.000	6.010	5.141	5.270	1,025,606	-0.94(-15.14%)
Apr 02, 2025	5.890	6.259	5.840	6.210	536,695	+0.26(+4.37%)
Apr 01, 2025	5.900	6.000	5.800	5.950	392,331	+0.05(+0.85%)
Mar 31, 2025	5.840	6.050	5.740	5.900	378,291	+0.05(+0.85%)
Mar 28, 2025	5.960	6.060	5.712	5.850	449,791	-0.11(-1.85%)
Mar 27, 2025	5.980	6.105	5.890	5.960	346,934	-0.02(-0.33%)
Mar 26, 2025	6.010	6.108	5.865	5.980	595,648	+0.05(+0.84%)
Mar 25, 2025	6.020	6.080	5.830	5.930	623,250	-0.09(-1.50%)
Mar 24, 2025	5.850	6.030	5.790	6.020	453,879	+0.22(+3.79%)
Mar 21, 2025	5.630	5.880	5.525	5.800	771,920	+0.13(+2.29%)
Mar 20, 2025	5.740	5.815	5.430	5.670	707,501	-0.09(-1.56%)
Mar 19, 2025	5.550	5.790	5.540	5.760	2,358,592	+0.21(+3.78%)
Mar 18, 2025	5.500	5.620	5.425	5.550	563,387	+0.02(+0.36%)
Mar 17, 2025	5.790	5.880	5.520	5.530	415,667	-0.31(-5.31%)
Mar 14, 2025	6.100	6.130	5.760	5.840	1,122,699	-0.19(-3.15%)
Mar 13, 2025	6.570	6.570	6.010	6.030	1,304,293	-0.50(-7.66%)
Mar 12, 2025	6.440	6.560	6.230	6.530	588,033	+0.18(+2.83%)
Mar 11, 2025	6.580	6.595	6.180	6.350	785,956	-0.22(-3.35%)
Mar 10, 2025	6.560	6.725	6.410	6.570	570,164	+0.02(+0.23%)
Mar 07, 2025	6.420	6.600	6.350	6.555	342,022	+0.10(+1.63%)
Mar 06, 2025	6.500	6.670	6.250	6.450	810,526	-0.13(-2.05%)
Mar 05, 2025	6.410	6.610	6.210	6.585	668,812	+0.20(+3.05%)
Mar 04, 2025	6.410	6.445	6.130	6.390	775,955	-0.07(-1.08%)