1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
4.145
-0.325 (-7.27%)
Dec 19, 2025, 3:16 PM EST - Market open
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.46 | 4.55 | 4.18 | 4.18 | - | -6.49% | 1,027,946 |
| Dec 18, 2025 | 4.59 | 5.02 | 4.28 | 4.47 | 4.47 | -1.97% | 2,248,733 |
| Dec 17, 2025 | 4.63 | 4.80 | 4.35 | 4.56 | 4.56 | -1.51% | 1,748,899 |
| Dec 16, 2025 | 4.31 | 4.84 | 4.24 | 4.63 | 4.63 | 7.67% | 2,739,866 |
| Dec 15, 2025 | 3.97 | 4.55 | 3.97 | 4.30 | 4.30 | 9.97% | 2,170,506 |
| Dec 12, 2025 | 4.39 | 4.41 | 3.88 | 3.91 | 3.91 | -10.83% | 1,407,595 |
| Dec 11, 2025 | 4.83 | 4.83 | 4.25 | 4.39 | 4.39 | -8.07% | 1,565,253 |
| Dec 10, 2025 | 4.72 | 5.03 | 4.25 | 4.77 | 4.77 | -3.44% | 3,209,292 |
| Dec 9, 2025 | 3.80 | 5.18 | 3.77 | 4.94 | 4.94 | 32.80% | 6,232,989 |
| 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 |
| Oct 28, 2025 | 3.87 | 3.87 | 3.53 | 3.67 | 3.67 | -5.53% | 2,032,355 |
| Oct 27, 2025 | 4.95 | 4.95 | 3.70 | 3.89 | 3.89 | -20.23% | 4,363,207 |
| Oct 24, 2025 | 4.80 | 4.87 | 4.47 | 4.87 | 4.87 | 2.31% | 1,710,238 |
| Oct 23, 2025 | 4.38 | 4.86 | 4.32 | 4.76 | 4.76 | 8.43% | 2,428,092 |
| Oct 22, 2025 | 6.81 | 7.10 | 4.21 | 4.39 | 4.39 | -14.76% | 35,774,479 |
| Oct 21, 2025 | 4.54 | 5.25 | 4.50 | 5.15 | 5.15 | 13.44% | 3,151,212 |
| Oct 20, 2025 | 4.56 | 4.63 | 4.47 | 4.54 | 4.54 | 0.89% | 316,208 |
| Oct 17, 2025 | 4.36 | 4.60 | 4.36 | 4.50 | 4.50 | 2.51% | 323,279 |
| Oct 16, 2025 | 4.34 | 4.52 | 4.34 | 4.39 | 4.39 | 1.39% | 743,716 |
| Oct 15, 2025 | 4.34 | 4.43 | 4.26 | 4.33 | 4.33 | 0.23% | 629,341 |
| Oct 14, 2025 | 4.25 | 4.37 | 4.25 | 4.32 | 4.32 | 0.23% | 402,282 |
| Oct 13, 2025 | 4.29 | 4.38 | 4.24 | 4.31 | 4.31 | 2.13% | 294,257 |
| Oct 10, 2025 | 4.45 | 4.47 | 4.18 | 4.22 | 4.22 | -5.17% | 652,396 |