1 800 FLOWERS COM INC

Ticker: FLWS CUSIP: 68243Q106 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 281,416 Value ($000) $1,106 Avg Close $3.93 Range $2.93 - $7.10

Q3 2025

Shares 729,325 Value ($000) $3,355 Avg Close $5.52 Range $4.58 - $8.44

Q2 2025

Shares 588,007 Value ($000) $2,893 Avg Close $5.18 Range $3.86 - $6.26

Q1 2025

Shares 659,365 Value ($000) $3,890 Avg Close $7.35 Range $5.43 - $9.17

Q4 2024

Shares 674,054 Value ($000) $5,507 Avg Close $8.01 Range $7.07 - $9.24

Q3 2024

Shares 467,451 Value ($000) $3,707 Avg Close $8.90 Range $7.14 - $11.10

Q2 2024

Shares 445,109 Value ($000) $4,237 Avg Close $9.38 Range $8.56 - $10.84

Q1 2024

Shares 444,665 Value ($000) $4,816 Avg Close $10.27 Range $8.87 - $11.42

Q4 2023

Shares 486,180 Value ($000) $5,241 Avg Close $8.55 Range $6.44 - $11.39

Q3 2023

Shares 521,324 Value ($000) $3,649 Avg Close $7.51 Range $5.98 - $8.80

Q2 2023

Shares 605,086 Value ($000) $4,720 Avg Close $9.18 Range $7.49 - $12.09

Q1 2023

Shares 648,664 Value ($000) $7,460 Avg Close $10.23 Range $9.05 - $13.29

Q4 2022

Shares 679,241 Value ($000) $6,494 Avg Close $7.94 Range $5.82 - $9.91

Q3 2022

Shares 1,107,394 Value ($000) $7,186 Avg Close $8.85 Range $5.83 - $11.43

Q2 2022

Shares 367,963 Value ($000) $3,499 Avg Close $11.05 Range $8.81 - $14.93

Q1 2022

Shares 284,565 Value ($000) $3,631 Avg Close $17.19 Range $12.54 - $26.03

Q4 2021

Shares 187,467 Value ($000) $4,381 Avg Close $29.06 Range $20.95 - $35.72

Q3 2021

Shares 183,100 Value ($000) $5,587 Avg Close $31.61 Range $27.61 - $34.87

Q2 2021

Shares 720,206 Value ($000) $22,952 Avg Close $31.21 Range $23.83 - $38.66

Q1 2021

Shares 38,601 Value ($000) $1,066 Avg Close $29.71 Range $23.83 - $39.61

Q4 2020

Shares 69,769 Value ($000) $1,814 Avg Close $24.31 Range $18.52 - $29.84

Q3 2020

Shares 26,885 Value ($000) $670 Avg Close $26.44 Range $20.20 - $32.78

Q2 2020

Shares 21,157 Value ($000) $424 Avg Close $19.71 Range $11.72 - $26.81

Q1 2020

Shares 8,921 Value ($000) $117 Avg Close $15.40 Range $11.15 - $18.63

Q4 2019

Shares 48,424 Value ($000) $701 Avg Close $13.59 Range $12.01 - $15.88

Q3 2019

Shares 9,186 Value ($000) $135 Avg Close $17.32 Range $14.02 - $20.35

Q2 2019

Shares 1,893 Value ($000) $36 Avg Close $19.10 Range $17.57 - $21.77

Q1 2019

Shares 31,759 Value ($000) $578 Avg Close $16.10 Range $11.82 - $19.05

Q4 2018

Shares 94,557 Value ($000) $1,156 Avg Close $11.97 Range $10.07 - $14.19

Q3 2018

Shares 101,514 Value ($000) $1,198 Avg Close $12.96 Range $10.01 - $15.00

Q2 2018

Shares 167,918 Value ($000) $2,107 Avg Close $12.65 Range $11.45 - $13.33

Q1 2018

Shares 144,897 Value ($000) $1,710 Avg Close $11.63 Range $9.76 - $13.10

Q4 2017

Shares 70,148 Value ($000) $750 Avg Close $9.98 Range $8.85 - $11.65

Q3 2017

Shares 46,508 Value ($000) $458 Avg Close $9.37 Range $7.80 - $10.49

Q2 2017

Shares 360,204 Value ($000) $3,512 Avg Close $10.18 Range $9.38 - $11.30

Q1 2017

Shares 100,105 Value ($000) $1,022 Avg Close $10.03 Range $8.67 - $11.05

Q4 2016

Shares 134,562 Value ($000) $1,440 Avg Close $10.07 Range $8.06 - $11.40

Q3 2016

Shares 96,711 Value ($000) $887 Avg Close $9.27 Range $8.78 - $9.99

Q2 2016

Shares 96,459 Value ($000) $870 Avg Close $7.93 Range $7.13 - $9.02

Q1 2016

Shares 140,376 Value ($000) $1,106 Avg Close $7.49 Range $6.11 - $8.42

Q4 2015

Shares 216,915 Value ($000) $1,578 Avg Close $8.61 Range $6.80 - $10.88

Q3 2015

Shares 59,320 Value ($000) $540 Avg Close $9.47 Range $7.92 - $10.90

Q2 2015

Shares 251,409 Value ($000) $2,629 Avg Close $10.36 Range $9.36 - $13.19

Q1 2015

Shares 509,172 Value ($000) $6,022 Avg Close $10.19 Range $7.05 - $13.46

Q4 2014

Shares 218,491 Value ($000) $1,800 Avg Close $8.11 Range $7.24 - $9.31

Q3 2014

Shares 37,263 Value ($000) $268 Avg Close $5.82 Range $4.96 - $7.49

Q2 2014

Shares 93,378 Value ($000) $541 Avg Close $5.61 Range $4.97 - $5.95

Q1 2014

Shares 136,623 Value ($000) $770 Avg Close $5.30 Range $4.65 - $5.88

Q4 2013

Shares 133,772 Value ($000) $723 Avg Close $5.08 Range $4.53 - $5.75

Q3 2013

Shares 173,301 Value ($000) $854 Avg Close $6.12 Range $4.67 - $7.17

Q2 2013

Shares 109,396 Value ($000) $677 Avg Close $5.81 Range $4.75 - $6.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	281,416	$1,106	$3.93	$2.93 - $7.10
Q3 2025	729,325	$3,355	$5.52	$4.58 - $8.44
Q2 2025	588,007	$2,893	$5.18	$3.86 - $6.26
Q1 2025	659,365	$3,890	$7.35	$5.43 - $9.17
Q4 2024	674,054	$5,507	$8.01	$7.07 - $9.24
Q3 2024	467,451	$3,707	$8.90	$7.14 - $11.10
Q2 2024	445,109	$4,237	$9.38	$8.56 - $10.84
Q1 2024	444,665	$4,816	$10.27	$8.87 - $11.42
Q4 2023	486,180	$5,241	$8.55	$6.44 - $11.39
Q3 2023	521,324	$3,649	$7.51	$5.98 - $8.80
Q2 2023	605,086	$4,720	$9.18	$7.49 - $12.09
Q1 2023	648,664	$7,460	$10.23	$9.05 - $13.29
Q4 2022	679,241	$6,494	$7.94	$5.82 - $9.91
Q3 2022	1,107,394	$7,186	$8.85	$5.83 - $11.43
Q2 2022	367,963	$3,499	$11.05	$8.81 - $14.93
Q1 2022	284,565	$3,631	$17.19	$12.54 - $26.03
Q4 2021	187,467	$4,381	$29.06	$20.95 - $35.72
Q3 2021	183,100	$5,587	$31.61	$27.61 - $34.87
Q2 2021	720,206	$22,952	$31.21	$23.83 - $38.66
Q1 2021	38,601	$1,066	$29.71	$23.83 - $39.61
Q4 2020	69,769	$1,814	$24.31	$18.52 - $29.84
Q3 2020	26,885	$670	$26.44	$20.20 - $32.78
Q2 2020	21,157	$424	$19.71	$11.72 - $26.81
Q1 2020	8,921	$117	$15.40	$11.15 - $18.63
Q4 2019	48,424	$701	$13.59	$12.01 - $15.88
Q3 2019	9,186	$135	$17.32	$14.02 - $20.35
Q2 2019	1,893	$36	$19.10	$17.57 - $21.77
Q1 2019	31,759	$578	$16.10	$11.82 - $19.05
Q4 2018	94,557	$1,156	$11.97	$10.07 - $14.19
Q3 2018	101,514	$1,198	$12.96	$10.01 - $15.00
Q2 2018	167,918	$2,107	$12.65	$11.45 - $13.33
Q1 2018	144,897	$1,710	$11.63	$9.76 - $13.10
Q4 2017	70,148	$750	$9.98	$8.85 - $11.65
Q3 2017	46,508	$458	$9.37	$7.80 - $10.49
Q2 2017	360,204	$3,512	$10.18	$9.38 - $11.30
Q1 2017	100,105	$1,022	$10.03	$8.67 - $11.05
Q4 2016	134,562	$1,440	$10.07	$8.06 - $11.40
Q3 2016	96,711	$887	$9.27	$8.78 - $9.99
Q2 2016	96,459	$870	$7.93	$7.13 - $9.02
Q1 2016	140,376	$1,106	$7.49	$6.11 - $8.42
Q4 2015	216,915	$1,578	$8.61	$6.80 - $10.88
Q3 2015	59,320	$540	$9.47	$7.92 - $10.90
Q2 2015	251,409	$2,629	$10.36	$9.36 - $13.19
Q1 2015	509,172	$6,022	$10.19	$7.05 - $13.46
Q4 2014	218,491	$1,800	$8.11	$7.24 - $9.31
Q3 2014	37,263	$268	$5.82	$4.96 - $7.49
Q2 2014	93,378	$541	$5.61	$4.97 - $5.95
Q1 2014	136,623	$770	$5.30	$4.65 - $5.88
Q4 2013	133,772	$723	$5.08	$4.53 - $5.75
Q3 2013	173,301	$854	$6.12	$4.67 - $7.17
Q2 2013	109,396	$677	$5.81	$4.75 - $6.60