1 800 Flowers Com (FLWS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.27 | -11.9025304592 | 10.67 | 11.1 | 9.32 | 380588 | 10.03592832 | CS |
| 4 | 0.04 | 0.42735042735 | 9.36 | 11.1 | 9.24 | 253510 | 9.87808876 | CS |
| 12 | 0.16 | 1.7316017316 | 9.24 | 11.1 | 8.56 | 272434 | 9.56314755 | CS |
| 26 | -1.75 | -15.6950672646 | 11.15 | 11.42 | 8.56 | 328672 | 9.83938265 | CS |
| 52 | 1.61 | 20.6675224647 | 7.79 | 11.42 | 5.975 | 372235 | 8.89386644 | CS |
| 156 | -21.95 | -70.0159489633 | 31.35 | 35.7204 | 5.82 | 582620 | 12.9439538 | CS |
| 260 | -9.88 | -51.244813278 | 19.28 | 39.6106 | 5.82 | 631223 | 17.90229998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 9.53 | -0.02 | -0.21 | 9.65 | 9.7 | 9.3701 | 89844 |
| 1721428500 | 9.55 | -0.15 | -1.55 | 9.53 | 9.69 | 9.385 | 204585 |
| 1721342100 | 9.7 | -0.3 | -3.00 | 9.92 | 9.96 | 9.43 | 365912 |
| 1721255700 | 10 | -1 | -9.09 | 9.32 | 10.275 | 9.32 | 930167 |
| 1721169300 | 11 | 0.44 | 4.17 | 10.67 | 11.1 | 10.6153 | 312433 |
| 1721082900 | 10.56 | 0.13 | 1.25 | 10.52 | 10.77 | 10.35 | 237192 |
| 1720823700 | 10.43 | 0.21 | 2.05 | 10.36 | 10.62 | 10.21 | 404018 |
| 1720737300 | 10.22 | 0.74 | 7.81 | 9.65 | 10.25 | 9.6 | 244398 |
| 1720650900 | 9.48 | 0.08 | 0.85 | 9.45 | 9.51 | 9.27 | 178940 |
| 1720564500 | 9.4 | -0.17 | -1.78 | 9.52 | 9.55 | 9.24 | 160228 |
| 1720478100 | 9.57 | -0.08 | -0.83 | 9.75 | 9.78 | 9.55 | 153491 |
| 1720218900 | 9.65 | 0.08 | 0.84 | 9.5399999 | 9.68 | 9.47 | 234554 |
| 1720040640 | 9.57 | 0.02 | 0.21 | 9.53 | 9.7 | 9.51 | 95806 |
| 1719959700 | 9.55 | 0.16 | 1.70 | 9.41 | 9.58 | 9.3699999 | 119353 |
| 1719873300 | 9.39 | -0.13 | -1.37 | 9.57 | 9.63 | 9.26 | 198137 |
| 1719614100 | 9.52 | 0.09 | 0.95 | 9.53 | 9.59 | 9.41 | 427016 |
| 1719527700 | 9.43 | -0.08 | -0.84 | 9.5399999 | 9.5399999 | 9.26 | 172515 |
| 1719441300 | 9.51 | 0.14 | 1.49 | 9.33 | 9.55 | 9.24 | 156793 |
| 1719354900 | 9.3699999 | 0.01 | 0.11 | 9.36 | 9.41 | 9.28 | 131303 |
| 1719268500 | 9.36 | 0.13 | 1.41 | 9.27 | 9.43 | 9.15 | 164505 |
| 1719009300 | 9.23 | 0.02 | 0.22 | 9.27 | 9.42 | 9.17 | 481218 |
| 1718922900 | 9.21 | -0.07 | -0.75 | 9.22 | 9.38 | 9.07 | 222731 |
| 1718750100 | 9.28 | -0.21 | -2.21 | 9.5 | 9.63 | 9.22 | 261468 |
| 1718663700 | 9.49 | 0.09 | 0.96 | 9.33 | 9.59 | 9.22 | 309781 |
| 1718404500 | 9.4 | -0.07 | -0.74 | 9.35 | 9.44 | 9.22 | 203336 |
| 1718318100 | 9.47 | -0.07 | -0.73 | 9.52 | 9.53 | 9.2899999 | 249255 |
| 1718231700 | 9.5399999 | -0.13 | -1.34 | 9.88 | 9.92 | 9.53 | 156528 |
| 1718145300 | 9.67 | -0.07 | -0.72 | 9.7 | 9.755 | 9.53 | 245512 |
| 1718058900 | 9.74 | 0.1 | 1.04 | 9.56 | 9.76 | 9.41 | 134047 |
| 1717799700 | 9.64 | -0.15 | -1.53 | 9.66 | 9.76 | 9.46 | 204230 |
| 1717713300 | 9.7899999 | 0.01 | 0.10 | 9.73 | 9.8 | 9.61 | 108318 |
| 1717626900 | 9.78 | 0.11 | 1.14 | 9.72 | 9.83 | 9.56 | 167316 |
| 1717540500 | 9.67 | -0.02 | -0.21 | 9.61 | 9.69 | 9.22 | 159558 |
| 1717454100 | 9.69 | 0.01 | 0.10 | 9.83 | 9.86 | 9.69 | 193966 |
| 1717194900 | 9.68 | 0.2 | 2.11 | 9.55 | 9.72 | 9.42 | 181768 |
| 1717108500 | 9.48 | 0.03 | 0.32 | 9.52 | 9.65 | 9.44 | 202621 |
| 1717022100 | 9.45 | 0.11 | 1.18 | 9.27 | 9.59 | 9.27 | 226313 |
| 1716935700 | 9.34 | -0.08 | -0.85 | 9.49 | 9.6199999 | 9.241 | 198403 |
| 1716590100 | 9.42 | 0.11 | 1.18 | 9.4 | 9.55 | 9.33 | 279251 |
| 1716503700 | 9.31 | -0.14 | -1.48 | 9.52 | 9.52 | 9.17 | 263901 |
| 1716417300 | 9.45 | -0.19 | -1.97 | 9.59 | 9.64 | 9.34 | 312853 |
| 1716330900 | 9.64 | -0.25 | -2.53 | 9.8699999 | 9.91 | 9.59 | 252905 |
| 1716244500 | 9.89 | -0.26 | -2.56 | 10.11 | 10.16 | 9.885 | 273476 |
| 1715985300 | 10.15 | -0.03 | -0.29 | 10.16 | 10.25 | 9.97 | 237165 |
| 1715898900 | 10.18 | 0.16 | 1.60 | 10 | 10.35 | 9.83 | 376003 |
| 1715812500 | 10.02 | 0.02 | 0.20 | 10.11 | 10.145 | 9.88 | 308931 |
| 1715726100 | 10 | 0.18 | 1.83 | 9.8699999 | 10.32 | 9.8699999 | 443520 |
| 1715639700 | 9.82 | 0.57 | 6.16 | 9.33 | 9.835 | 9.33 | 308794 |
| 1715380500 | 9.25 | -0.04 | -0.43 | 9.35 | 9.465 | 9.1 | 337593 |
| 1715294100 | 9.2899999 | 0.39 | 4.38 | 8.85 | 9.35 | 8.78 | 369237 |
| 1715207700 | 8.9 | 0.11 | 1.25 | 8.7 | 8.91 | 8.56 | 443443 |
| 1715121300 | 8.7899999 | 0.01 | 0.11 | 8.8 | 8.88 | 8.71 | 357477 |
| 1715034900 | 8.78 | -0.12 | -1.35 | 8.92 | 9.16 | 8.76 | 368010 |
| 1714775700 | 8.9 | -0.22 | -2.41 | 9.2 | 9.32 | 8.72 | 381089 |
| 1714689300 | 9.1199999 | 0.06 | 0.66 | 8.91 | 9.83 | 8.69 | 660234 |
| 1714602900 | 9.06 | -0.01 | -0.11 | 9.13 | 9.27 | 8.91 | 287996 |
| 1714516500 | 9.07 | -0.24 | -2.58 | 9.24 | 9.31 | 8.95 | 379325 |
| 1714430100 | 9.31 | 0.03 | 0.32 | 9.31 | 9.35 | 9.21 | 204672 |
| 1714170900 | 9.28 | 0.13 | 1.42 | 9.2 | 9.41 | 9.2 | 137925 |
| 1714084500 | 9.15 | -0.11 | -1.19 | 9.155 | 9.2 | 9.0399999 | 290643 |
| 1713998100 | 9.26 | 0 | 0.00 | 9.22 | 9.2899999 | 9.1 | 253788 |
| 1713911700 | 9.26 | 0.03 | 0.33 | 9.24 | 9.52 | 9.22 | 304986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
