1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
4.380
+0.030 (0.69%)
At close: Jan 9, 2026, 4:00 PM EST
4.340
-0.040 (-0.91%)
After-hours: Jan 9, 2026, 7:58 PM EST
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.33 | 4.44 | 4.22 | 4.38 | 4.38 | 0.69% | 475,234 |
| Jan 8, 2026 | 4.26 | 4.44 | 4.22 | 4.35 | 4.35 | 1.16% | 408,641 |
| Jan 7, 2026 | 4.14 | 4.32 | 4.12 | 4.30 | 4.30 | 3.86% | 515,214 |
| Jan 6, 2026 | 3.95 | 4.17 | 3.93 | 4.14 | 4.14 | 5.08% | 459,377 |
| Jan 5, 2026 | 3.69 | 3.99 | 3.60 | 3.94 | 3.94 | 6.78% | 638,832 |
| Jan 2, 2026 | 3.95 | 3.98 | 3.67 | 3.69 | 3.69 | -6.11% | 793,440 |
| Dec 31, 2025 | 3.95 | 4.02 | 3.86 | 3.93 | 3.93 | -0.51% | 529,390 |
| Dec 30, 2025 | 3.89 | 3.96 | 3.84 | 3.95 | 3.95 | 1.02% | 532,166 |
| Dec 29, 2025 | 4.03 | 4.08 | 3.90 | 3.91 | 3.91 | -3.46% | 574,214 |
| Dec 26, 2025 | 4.10 | 4.16 | 3.99 | 4.05 | 4.05 | -1.94% | 498,771 |
| Dec 24, 2025 | 4.07 | 4.25 | 4.07 | 4.13 | 4.13 | 0.73% | 340,686 |
| Dec 23, 2025 | 3.87 | 4.12 | 3.87 | 4.10 | 4.10 | 4.86% | 1,366,046 |
| Dec 22, 2025 | 4.10 | 4.18 | 3.87 | 3.91 | 3.91 | -5.56% | 1,140,735 |
| Dec 19, 2025 | 4.46 | 4.55 | 4.10 | 4.14 | 4.14 | -7.38% | 1,885,367 |
| Dec 18, 2025 | 4.59 | 5.02 | 4.28 | 4.47 | 4.47 | -1.97% | 2,347,901 |
| Dec 17, 2025 | 4.63 | 4.80 | 4.35 | 4.56 | 4.56 | -1.51% | 1,757,707 |
| Dec 16, 2025 | 4.31 | 4.84 | 4.24 | 4.63 | 4.63 | 7.67% | 2,762,650 |
| Dec 15, 2025 | 3.97 | 4.55 | 3.97 | 4.30 | 4.30 | 9.97% | 2,293,294 |
| Dec 12, 2025 | 4.39 | 4.41 | 3.88 | 3.91 | 3.91 | -10.83% | 1,408,398 |
| Dec 11, 2025 | 4.83 | 4.83 | 4.25 | 4.39 | 4.39 | -8.07% | 1,572,788 |
| Dec 10, 2025 | 4.72 | 5.03 | 4.25 | 4.77 | 4.77 | -3.44% | 3,221,163 |
| Dec 9, 2025 | 3.80 | 5.18 | 3.77 | 4.94 | 4.94 | 32.80% | 6,288,783 |
| Dec 8, 2025 | 3.51 | 3.77 | 3.43 | 3.72 | 3.72 | 6.29% | 699,967 |
| Dec 5, 2025 | 3.48 | 3.54 | 3.44 | 3.50 | 3.50 | 0.29% | 248,748 |
| Dec 4, 2025 | 3.58 | 3.58 | 3.47 | 3.49 | 3.49 | -3.06% | 244,307 |
| Dec 3, 2025 | 3.48 | 3.60 | 3.38 | 3.60 | 3.60 | 4.65% | 404,305 |
| Dec 2, 2025 | 3.41 | 3.54 | 3.40 | 3.44 | 3.44 | 0.88% | 340,047 |
| Dec 1, 2025 | 3.37 | 3.53 | 3.35 | 3.41 | 3.41 | - | 835,728 |
| Nov 28, 2025 | 3.41 | 3.46 | 3.39 | 3.41 | 3.41 | 0.29% | 180,026 |
| Nov 26, 2025 | 3.26 | 3.43 | 3.26 | 3.40 | 3.40 | 4.29% | 482,155 |
| Nov 25, 2025 | 3.07 | 3.33 | 3.05 | 3.26 | 3.26 | 6.54% | 603,536 |
| Nov 24, 2025 | 3.09 | 3.17 | 3.06 | 3.06 | 3.06 | -0.97% | 340,729 |
| Nov 21, 2025 | 3.11 | 3.18 | 3.01 | 3.09 | 3.09 | -0.96% | 746,722 |
| Nov 20, 2025 | 3.30 | 3.40 | 3.12 | 3.12 | 3.12 | -4.29% | 828,486 |
| Nov 19, 2025 | 3.25 | 3.36 | 3.21 | 3.26 | 3.26 | 0.62% | 472,905 |
| Nov 18, 2025 | 3.23 | 3.35 | 3.22 | 3.24 | 3.24 | 1.25% | 681,277 |
| Nov 17, 2025 | 3.15 | 3.23 | 3.08 | 3.20 | 3.20 | 0.31% | 789,891 |
| Nov 14, 2025 | 3.05 | 3.24 | 3.04 | 3.19 | 3.19 | 2.90% | 714,888 |
| Nov 13, 2025 | 3.20 | 3.20 | 2.93 | 3.10 | 3.10 | -3.13% | 1,143,604 |
| Nov 12, 2025 | 3.22 | 3.27 | 3.06 | 3.20 | 3.20 | -1.23% | 1,923,568 |
| Nov 11, 2025 | 3.30 | 3.31 | 3.21 | 3.24 | 3.24 | -1.52% | 713,366 |
| Nov 10, 2025 | 3.50 | 3.54 | 3.28 | 3.29 | 3.29 | -5.73% | 1,234,577 |
| Nov 7, 2025 | 3.41 | 3.50 | 3.35 | 3.49 | 3.49 | 2.35% | 679,665 |
| Nov 6, 2025 | 3.49 | 3.52 | 3.34 | 3.41 | 3.41 | -2.29% | 754,539 |
| Nov 5, 2025 | 3.42 | 3.65 | 3.41 | 3.49 | 3.49 | 2.95% | 801,180 |
| Nov 4, 2025 | 3.47 | 3.51 | 3.37 | 3.39 | 3.39 | -4.24% | 975,388 |
| Nov 3, 2025 | 3.58 | 3.68 | 3.52 | 3.54 | 3.54 | -1.67% | 1,113,090 |
| Oct 31, 2025 | 3.59 | 3.79 | 3.48 | 3.60 | 3.60 | -0.55% | 1,144,574 |
| Oct 30, 2025 | 3.25 | 4.07 | 3.08 | 3.62 | 3.62 | 3.72% | 3,314,748 |
| Oct 29, 2025 | 3.67 | 3.74 | 3.43 | 3.49 | 3.49 | -4.90% | 1,899,254 |