1 800 Flowers Com (FLWS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 9.47225981055 | 7.39 | 8.28 | 7.39 | 272290 | 7.85811186 | CS |
| 4 | -0.91 | -10.1111111111 | 9 | 9.66 | 7.14 | 381699 | 7.91354861 | CS |
| 12 | -1.45 | -15.1991614256 | 9.54 | 11.1 | 7.14 | 281095 | 8.86720214 | CS |
| 26 | -2.15 | -20.99609375 | 10.24 | 11.42 | 7.14 | 278734 | 9.25884822 | CS |
| 52 | 1.22 | 17.7583697234 | 6.87 | 11.42 | 6.27 | 342141 | 9.16378155 | CS |
| 156 | -24.1 | -74.8679714197 | 32.19 | 35.7204 | 5.82 | 571929 | 11.97610568 | CS |
| 260 | -6.43 | -44.2837465565 | 14.52 | 39.6106 | 5.82 | 627210 | 17.74413913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 8 | -0.02 | -0.25 | 8.05 | 8.28 | 7.92 | 255062 |
| 1726612500 | 8.02 | 0.18 | 2.30 | 7.96 | 8.17 | 7.9 | 282147 |
| 1726526100 | 7.84 | -0.1 | -1.26 | 7.94 | 8.02 | 7.7 | 322023 |
| 1726266900 | 7.94 | 0.38 | 5.03 | 7.67 | 7.95 | 7.67 | 193902 |
| 1726180500 | 7.56 | 0.22 | 3.00 | 7.39 | 7.565 | 7.39 | 308315 |
| 1726094100 | 7.34 | 0.03 | 0.41 | 7.3 | 7.56 | 7.29 | 467475 |
| 1726007700 | 7.31 | 0.05 | 0.69 | 7.3 | 7.4 | 7.14 | 241023 |
| 1725921300 | 7.26 | 0.04 | 0.55 | 7.25 | 7.37 | 7.23 | 348168 |
| 1725662100 | 7.22 | -0.15 | -2.04 | 7.37 | 7.415 | 7.19 | 316964 |
| 1725575700 | 7.37 | -0.02 | -0.27 | 7.37 | 7.615 | 7.335 | 329287 |
| 1725489300 | 7.39 | -0.14 | -1.86 | 7.51 | 7.705 | 7.31 | 397653 |
| 1725402900 | 7.53 | -0.5 | -6.23 | 7.99 | 7.99 | 7.43 | 607528 |
| 1725057300 | 8.03 | 0.12 | 1.52 | 8.31 | 8.56 | 7.8 | 889600 |
| 1724970900 | 7.91 | -1.09 | -12.11 | 8.22 | 8.48 | 7.5 | 1108355 |
| 1724884500 | 9 | -0.09 | -0.99 | 9.06 | 9.115 | 8.96 | 284723 |
| 1724798100 | 9.09 | -0.18 | -1.94 | 9.22 | 9.22 | 9.03 | 186408 |
| 1724711700 | 9.27 | -0.21 | -2.22 | 9.6199999 | 9.6199999 | 9.26 | 300548 |
| 1724452500 | 9.48 | 0.47 | 5.22 | 9.07 | 9.66 | 9.05 | 144041 |
| 1724366100 | 9.01 | 0.02 | 0.22 | 9 | 9.17 | 8.91 | 269065 |
| 1724279700 | 8.99 | -0.01 | -0.11 | 9.14 | 9.14 | 8.98 | 167707 |
| 1724193300 | 9 | -0.19 | -2.07 | 9.16 | 9.19 | 8.97 | 178993 |
| 1724106900 | 9.19 | -0.33 | -3.47 | 9.49 | 9.53 | 9.17 | 207072 |
| 1723847700 | 9.52 | -0.02 | -0.21 | 9.53 | 9.69 | 9.44 | 185423 |
| 1723761300 | 9.5399999 | 0.37 | 4.03 | 9.45 | 9.69 | 9.3699999 | 170454 |
| 1723674900 | 9.17 | -0.14 | -1.50 | 9.39 | 9.61 | 9.05 | 126832 |
| 1723588500 | 9.31 | 0.37 | 4.14 | 9.01 | 9.42 | 9.01 | 148946 |
| 1723502100 | 8.94 | -0.24 | -2.61 | 9.17 | 9.17 | 8.85 | 249876 |
| 1723242900 | 9.18 | 0.12 | 1.32 | 9.07 | 9.21 | 9.02 | 152706 |
| 1723156500 | 9.06 | 0.15 | 1.68 | 8.97 | 9.11 | 8.8 | 161684 |
| 1723070100 | 8.91 | -0.13 | -1.44 | 9.25 | 9.25 | 8.905 | 208412 |
| 1722983700 | 9.0399999 | 0.14 | 1.57 | 8.97 | 9.2 | 8.82 | 218689 |
| 1722897300 | 8.9 | -0.36 | -3.89 | 8.71 | 8.96 | 8.5399999 | 257325 |
| 1722638100 | 9.26 | -0.59 | -5.99 | 9.46 | 9.55 | 9.23 | 198284 |
| 1722551700 | 9.85 | -0.51 | -4.92 | 10.38 | 10.42 | 9.73 | 276141 |
| 1722465300 | 10.36 | 0.22 | 2.17 | 10.24 | 10.49 | 10.01 | 364170 |
| 1722378900 | 10.14 | 0.23 | 2.32 | 9.92 | 10.2 | 9.75 | 183490 |
| 1722292500 | 9.91 | 0.3 | 3.12 | 9.63 | 9.98 | 9.5399999 | 253441 |
| 1722033300 | 9.61 | 0.42 | 4.57 | 9.33 | 9.64 | 9.2 | 209546 |
| 1721946900 | 9.19 | 0.06 | 0.66 | 9.14 | 9.3 | 8.96 | 240334 |
| 1721860500 | 9.13 | -0.27 | -2.87 | 9.36 | 9.43 | 9.13 | 162761 |
| 1721774100 | 9.4 | -0.12 | -1.26 | 9.49 | 9.51 | 9.325 | 230971 |
| 1721687700 | 9.52 | -0.03 | -0.31 | 9.65 | 9.7 | 9.3701 | 149915 |
| 1721428500 | 9.55 | -0.15 | -1.55 | 9.72 | 9.72 | 9.385 | 209544 |
| 1721342100 | 9.7 | -0.3 | -3.00 | 9.92 | 9.96 | 9.43 | 365912 |
| 1721255700 | 10 | -1 | -9.09 | 10.32 | 10.32 | 9.2899999 | 977820 |
| 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 | 9.66 | 10.25 | 9.6 | 247024 |
| 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 | -0.04 | -0.42 | 9.57 | 9.63 | 9.26 | 198137 |
| 1719614100 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
