1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
4.610
+0.210 (4.77%)
Oct 8, 2025, 4:00 PM EDT - Market closed

1-800-FLOWERS.COM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20254.384.634.364.614.614.77%372,455
Oct 7, 20254.414.484.304.404.40-0.23%445,110
Oct 6, 20254.594.734.404.414.41-3.71%430,316
Oct 3, 20254.574.704.514.584.58-384,120
Oct 2, 20254.564.654.514.584.580.66%439,298
Oct 1, 20254.614.694.414.554.55-1.09%501,399
Sep 30, 20254.864.864.584.604.60-5.35%454,830
Sep 29, 20254.804.874.754.864.861.89%406,849
Sep 26, 20254.714.914.674.774.771.06%474,430
Sep 25, 20254.805.064.594.724.72-2.68%694,038
Sep 24, 20255.075.174.834.854.85-3.77%641,287
Sep 23, 20255.405.415.015.045.04-6.67%507,269
Sep 22, 20255.495.565.365.405.40-2.53%610,260
Sep 19, 20255.655.735.495.545.54-1.95%707,557
Sep 18, 20255.345.865.305.655.657.62%457,932
Sep 17, 20255.335.615.195.255.25-1.50%700,049
Sep 16, 20255.475.495.195.335.33-1.84%370,821
Sep 15, 20255.405.495.265.435.430.74%272,963
Sep 12, 20255.265.525.175.395.392.47%378,836
Sep 11, 20255.175.275.055.265.262.73%369,651
Sep 10, 20255.065.154.995.125.120.59%463,183
Sep 9, 20255.035.174.965.095.092.31%358,456
Sep 8, 20255.145.154.844.984.98-2.45%889,992
Sep 5, 20255.105.244.935.105.10-1.54%659,909
Sep 4, 20254.975.394.745.185.18-2.81%1,670,544
Sep 3, 20255.525.595.325.335.33-4.48%245,219
Sep 2, 20255.465.735.465.585.58-0.36%205,700
Aug 29, 20255.635.635.435.605.60-235,465
Aug 28, 20255.605.735.545.605.60-238,439
Aug 27, 20255.655.735.495.605.60-0.88%230,942
Aug 26, 20255.455.665.385.655.655.02%524,821
Aug 25, 20255.375.575.375.385.38-0.19%306,452
Aug 22, 20255.455.585.395.395.390.19%290,625
Aug 21, 20255.405.505.205.385.38-2.18%224,515
Aug 20, 20255.435.535.335.505.500.73%1,124,733
Aug 19, 20255.575.665.415.465.46-1.97%248,461
Aug 18, 20255.485.615.455.575.572.01%205,740
Aug 15, 20255.555.595.465.465.46-1.62%354,516
Aug 14, 20255.615.655.455.555.55-2.97%291,498
Aug 13, 20255.555.835.515.725.723.44%393,546
Aug 12, 20255.545.655.475.535.531.65%416,267
Aug 11, 20255.605.615.385.445.44-1.81%255,733
Aug 8, 20255.625.675.545.545.54-0.89%259,620
Aug 7, 20256.016.135.535.595.59-6.05%313,310
Aug 6, 20255.855.995.785.955.951.71%278,651
Aug 5, 20255.686.025.655.855.854.09%431,162
Aug 4, 20255.395.665.335.625.624.46%367,621
Aug 1, 20255.815.875.345.385.38-8.97%561,879
Jul 31, 20255.806.035.725.915.910.17%471,429
Jul 30, 20256.276.355.785.905.90-5.90%631,039