1 800 FLOWERS COM INC

Ticker: FLWS CUSIP: 68243Q106 Class: Common Stock

CHARLES SCHWAB INVESTMENT MANAGEMENT INC's Holding History (CIK: 0000884546)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,000,950 Value ($000) $3,934 Avg Close $3.93 Range $2.93 - $7.10

Q3 2025

Shares 679,074 Value ($000) $3,124 Avg Close $5.52 Range $4.58 - $8.44

Q2 2025

Shares 479,246 Value ($000) $2,358 Avg Close $5.18 Range $3.86 - $6.26

Q1 2025

Shares 332,273 Value ($000) $1,960 Avg Close $7.35 Range $5.43 - $9.17

Q4 2024

Shares 321,541 Value ($000) $2,627 Avg Close $8.01 Range $7.07 - $9.24

Q3 2024

Shares 421,540 Value ($000) $3,343 Avg Close $8.90 Range $7.14 - $11.10

Q2 2024

Shares 534,049 Value ($000) $5,084 Avg Close $9.38 Range $8.56 - $10.84

Q1 2024

Shares 619,467 Value ($000) $6,709 Avg Close $10.27 Range $8.87 - $11.42

Q4 2023

Shares 583,200 Value ($000) $6,287 Avg Close $8.55 Range $6.44 - $11.39

Q3 2023

Shares 574,824 Value ($000) $4,024 Avg Close $7.51 Range $5.98 - $8.80

Q2 2023

Shares 533,921 Value ($000) $4,165 Avg Close $9.18 Range $7.49 - $12.09

Q1 2023

Shares 528,190 Value ($000) $6,074 Avg Close $10.23 Range $9.05 - $13.29

Q4 2022

Shares 490,040 Value ($000) $4,685 Avg Close $7.94 Range $5.82 - $9.91

Q3 2022

Shares 397,910 Value ($000) $2,583 Avg Close $8.85 Range $5.83 - $11.43

Q2 2022

Shares 307,628 Value ($000) $2,926 Avg Close $11.05 Range $8.81 - $14.93

Q1 2022

Shares 231,806 Value ($000) $2,958 Avg Close $17.19 Range $12.54 - $26.03

Q4 2021

Shares 232,409 Value ($000) $5,432 Avg Close $29.06 Range $20.95 - $35.72

Q3 2021

Shares 273,333 Value ($000) $8,340 Avg Close $31.61 Range $27.61 - $34.87

Q2 2021

Shares 270,400 Value ($000) $8,618 Avg Close $31.21 Range $23.83 - $38.66

Q1 2021

Shares 263,713 Value ($000) $7,282 Avg Close $29.71 Range $23.83 - $39.61

Q4 2020

Shares 253,555 Value ($000) $6,593 Avg Close $24.31 Range $18.52 - $29.84

Q3 2020

Shares 249,936 Value ($000) $6,234 Avg Close $26.44 Range $20.20 - $32.78

Q2 2020

Shares 256,515 Value ($000) $5,136 Avg Close $19.71 Range $11.72 - $26.81

Q1 2020

Shares 257,237 Value ($000) $3,404 Avg Close $15.40 Range $11.15 - $18.63

Q4 2019

Shares 263,689 Value ($000) $3,824 Avg Close $13.59 Range $12.01 - $15.88

Q3 2019

Shares 260,199 Value ($000) $3,850 Avg Close $17.32 Range $14.02 - $20.35

Q2 2019

Shares 240,208 Value ($000) $4,536 Avg Close $19.10 Range $17.57 - $21.77

Q1 2019

Shares 206,528 Value ($000) $3,766 Avg Close $16.10 Range $11.82 - $19.05

Q4 2018

Shares 136,074 Value ($000) $1,665 Avg Close $11.97 Range $10.07 - $14.19

Q3 2018

Shares 137,858 Value ($000) $1,627 Avg Close $12.96 Range $10.01 - $15.00

Q2 2018

Shares 163,290 Value ($000) $2,050 Avg Close $12.65 Range $11.45 - $13.33

Q1 2018

Shares 143,586 Value ($000) $1,695 Avg Close $11.63 Range $9.76 - $13.10

Q4 2017

Shares 129,255 Value ($000) $1,384 Avg Close $9.98 Range $8.85 - $11.65

Q3 2017

Shares 112,579 Value ($000) $1,109 Avg Close $9.37 Range $7.80 - $10.49

Q2 2017

Shares 106,451 Value ($000) $1,038 Avg Close $10.18 Range $9.38 - $11.30

Q1 2017

Shares 105,786 Value ($000) $1,080 Avg Close $10.03 Range $8.67 - $11.05

Q4 2016

Shares 99,801 Value ($000) $1,068 Avg Close $10.07 Range $8.06 - $11.40

Q3 2016

Shares 82,411 Value ($000) $756 Avg Close $9.27 Range $8.78 - $9.99

Q2 2016

Shares 77,777 Value ($000) $702 Avg Close $7.93 Range $7.13 - $9.02

Q1 2016

Shares 76,349 Value ($000) $602 Avg Close $7.49 Range $6.11 - $8.42

Q4 2015

Shares 74,615 Value ($000) $544 Avg Close $8.61 Range $6.80 - $10.88

Q3 2015

Shares 176,516 Value ($000) $1,607 Avg Close $9.47 Range $7.92 - $10.90

Q1 2015

Shares 109,021 Value ($000) $1,290 Avg Close $10.19 Range $7.05 - $13.46

Q4 2014

Shares 78,865 Value ($000) $650 Avg Close $8.11 Range $7.24 - $9.31

Q3 2014

Shares 51,518 Value ($000) $371 Avg Close $5.82 Range $4.96 - $7.49

Q2 2014

Shares 50,503 Value ($000) $293 Avg Close $5.61 Range $4.97 - $5.95

Q1 2014

Shares 50,823 Value ($000) $287 Avg Close $5.30 Range $4.65 - $5.88

Q4 2013

Shares 49,623 Value ($000) $269 Avg Close $5.08 Range $4.53 - $5.75

Q3 2013

Shares 143,583 Value ($000) $716 Avg Close $6.12 Range $4.67 - $7.17

Q2 2013

Shares 147,526 Value ($000) $909 Avg Close $5.81 Range $4.75 - $6.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,000,950	$3,934	$3.93	$2.93 - $7.10
Q3 2025	679,074	$3,124	$5.52	$4.58 - $8.44
Q2 2025	479,246	$2,358	$5.18	$3.86 - $6.26
Q1 2025	332,273	$1,960	$7.35	$5.43 - $9.17
Q4 2024	321,541	$2,627	$8.01	$7.07 - $9.24
Q3 2024	421,540	$3,343	$8.90	$7.14 - $11.10
Q2 2024	534,049	$5,084	$9.38	$8.56 - $10.84
Q1 2024	619,467	$6,709	$10.27	$8.87 - $11.42
Q4 2023	583,200	$6,287	$8.55	$6.44 - $11.39
Q3 2023	574,824	$4,024	$7.51	$5.98 - $8.80
Q2 2023	533,921	$4,165	$9.18	$7.49 - $12.09
Q1 2023	528,190	$6,074	$10.23	$9.05 - $13.29
Q4 2022	490,040	$4,685	$7.94	$5.82 - $9.91
Q3 2022	397,910	$2,583	$8.85	$5.83 - $11.43
Q2 2022	307,628	$2,926	$11.05	$8.81 - $14.93
Q1 2022	231,806	$2,958	$17.19	$12.54 - $26.03
Q4 2021	232,409	$5,432	$29.06	$20.95 - $35.72
Q3 2021	273,333	$8,340	$31.61	$27.61 - $34.87
Q2 2021	270,400	$8,618	$31.21	$23.83 - $38.66
Q1 2021	263,713	$7,282	$29.71	$23.83 - $39.61
Q4 2020	253,555	$6,593	$24.31	$18.52 - $29.84
Q3 2020	249,936	$6,234	$26.44	$20.20 - $32.78
Q2 2020	256,515	$5,136	$19.71	$11.72 - $26.81
Q1 2020	257,237	$3,404	$15.40	$11.15 - $18.63
Q4 2019	263,689	$3,824	$13.59	$12.01 - $15.88
Q3 2019	260,199	$3,850	$17.32	$14.02 - $20.35
Q2 2019	240,208	$4,536	$19.10	$17.57 - $21.77
Q1 2019	206,528	$3,766	$16.10	$11.82 - $19.05
Q4 2018	136,074	$1,665	$11.97	$10.07 - $14.19
Q3 2018	137,858	$1,627	$12.96	$10.01 - $15.00
Q2 2018	163,290	$2,050	$12.65	$11.45 - $13.33
Q1 2018	143,586	$1,695	$11.63	$9.76 - $13.10
Q4 2017	129,255	$1,384	$9.98	$8.85 - $11.65
Q3 2017	112,579	$1,109	$9.37	$7.80 - $10.49
Q2 2017	106,451	$1,038	$10.18	$9.38 - $11.30
Q1 2017	105,786	$1,080	$10.03	$8.67 - $11.05
Q4 2016	99,801	$1,068	$10.07	$8.06 - $11.40
Q3 2016	82,411	$756	$9.27	$8.78 - $9.99
Q2 2016	77,777	$702	$7.93	$7.13 - $9.02
Q1 2016	76,349	$602	$7.49	$6.11 - $8.42
Q4 2015	74,615	$544	$8.61	$6.80 - $10.88
Q3 2015	176,516	$1,607	$9.47	$7.92 - $10.90
Q1 2015	109,021	$1,290	$10.19	$7.05 - $13.46
Q4 2014	78,865	$650	$8.11	$7.24 - $9.31
Q3 2014	51,518	$371	$5.82	$4.96 - $7.49
Q2 2014	50,503	$293	$5.61	$4.97 - $5.95
Q1 2014	50,823	$287	$5.30	$4.65 - $5.88
Q4 2013	49,623	$269	$5.08	$4.53 - $5.75
Q3 2013	143,583	$716	$6.12	$4.67 - $7.17
Q2 2013	147,526	$909	$5.81	$4.75 - $6.60