FLWS - 1 800 FLOWERS COM INC
4.39
0.025 0.569%
Share volume: 688,957
Last Updated: 05-12-2026
Retail/Retail – Misc. Retail Stores:
13.30%
PREVIOUS CLOSE
CHG
CHG%
$4.36
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $4.30 | $4.30 | $4.51 | $4.51 | $4.11 | $4.11 | $4.39 | $4.39 | 688,957 | $688,957.00 |
| 05-11-2026 | $4.81 | $4.81 | $4.82 | $4.82 | $4.24 | $4.24 | $4.37 | $4.37 | 1,071,647 | $1,071,647.00 |
| 05-08-2026 | $4.58 | $4.58 | $5.09 | $5.09 | $4.37 | $4.37 | $4.82 | $4.82 | 1,665,079 | $1,665,079.00 |
| 05-07-2026 | $3.31 | $3.31 | $4.63 | $4.63 | $3.31 | $3.31 | $4.58 | $4.58 | 2,209,824 | $2,209,824.00 |
| 05-06-2026 | $3.65 | $3.65 | $3.96 | $3.96 | $3.62 | $3.62 | $3.93 | $3.93 | 1,377,490 | $1,377,490.00 |
| 05-05-2026 | $3.67 | $3.67 | $3.74 | $3.74 | $3.49 | $3.49 | $3.61 | $3.61 | 1,095,199 | $1,095,199.00 |
| 05-04-2026 | $3.74 | $3.74 | $3.82 | $3.82 | $3.53 | $3.53 | $3.63 | $3.63 | 1,299,423 | $1,299,423.00 |
| 05-01-2026 | $3.58 | $3.58 | $3.73 | $3.73 | $3.49 | $3.49 | $3.72 | $3.72 | 778,394 | $778,394.00 |
| 04-30-2026 | $3.52 | $3.52 | $3.59 | $3.59 | $3.39 | $3.39 | $3.54 | $3.54 | 865,983 | $865,983.00 |
| 04-29-2026 | $3.64 | $3.64 | $3.69 | $3.69 | $3.48 | $3.48 | $3.49 | $3.49 | 399,303 | $399,303.00 |