1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
3.111
-0.059 (-1.86%)
Mar 20, 2026, 11:45 AM EDT - Market open
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.11 | 3.22 | 2.97 | 3.17 | 3.17 | 0.32% | 409,829 |
| Mar 18, 2026 | 3.31 | 3.32 | 3.11 | 3.16 | 3.16 | -5.39% | 525,413 |
| Mar 17, 2026 | 3.39 | 3.46 | 3.29 | 3.34 | 3.34 | -0.89% | 262,148 |
| Mar 16, 2026 | 3.30 | 3.40 | 3.24 | 3.37 | 3.37 | 3.06% | 350,266 |
| Mar 13, 2026 | 3.27 | 3.37 | 3.26 | 3.27 | 3.27 | -0.30% | 283,604 |
| Mar 12, 2026 | 3.28 | 3.34 | 3.24 | 3.28 | 3.28 | -0.91% | 207,185 |
| Mar 11, 2026 | 3.33 | 3.41 | 3.27 | 3.31 | 3.31 | -0.60% | 310,990 |
| Mar 10, 2026 | 3.34 | 3.48 | 3.29 | 3.33 | 3.33 | -1.19% | 319,378 |
| Mar 9, 2026 | 3.29 | 3.39 | 3.14 | 3.37 | 3.37 | 0.60% | 246,547 |
| Mar 6, 2026 | 3.47 | 3.65 | 3.34 | 3.35 | 3.35 | -5.37% | 996,486 |
| Mar 5, 2026 | 3.42 | 3.62 | 3.40 | 3.54 | 3.54 | 2.31% | 253,824 |
| Mar 4, 2026 | 3.39 | 3.54 | 3.37 | 3.46 | 3.46 | 2.37% | 212,840 |
| Mar 3, 2026 | 3.31 | 3.44 | 3.25 | 3.38 | 3.38 | -0.88% | 395,676 |
| Mar 2, 2026 | 3.41 | 3.52 | 3.26 | 3.41 | 3.41 | -2.01% | 378,891 |
| Feb 27, 2026 | 3.53 | 3.62 | 3.48 | 3.48 | 3.48 | -2.79% | 251,410 |
| Feb 26, 2026 | 3.34 | 3.67 | 3.34 | 3.58 | 3.58 | 7.19% | 577,909 |
| Feb 25, 2026 | 3.33 | 3.36 | 3.24 | 3.34 | 3.34 | 0.91% | 383,327 |
| Feb 24, 2026 | 3.25 | 3.40 | 3.25 | 3.31 | 3.31 | 2.48% | 318,518 |
| Feb 23, 2026 | 3.25 | 3.27 | 3.14 | 3.23 | 3.23 | -1.52% | 325,860 |
| Feb 20, 2026 | 3.25 | 3.44 | 3.20 | 3.28 | 3.28 | - | 570,109 |
| Feb 19, 2026 | 3.28 | 3.36 | 3.18 | 3.28 | 3.28 | -0.61% | 533,232 |
| Feb 18, 2026 | 3.38 | 3.48 | 3.28 | 3.30 | 3.30 | -3.23% | 664,987 |
| Feb 17, 2026 | 3.58 | 3.65 | 3.27 | 3.41 | 3.41 | -4.21% | 1,313,127 |
| Feb 13, 2026 | 3.68 | 3.74 | 3.48 | 3.56 | 3.56 | -3.52% | 524,042 |
| Feb 12, 2026 | 4.13 | 4.16 | 3.67 | 3.69 | 3.69 | -9.78% | 833,318 |
| Feb 11, 2026 | 4.36 | 4.36 | 4.09 | 4.09 | 4.09 | -3.76% | 398,721 |
| Feb 10, 2026 | 4.10 | 4.49 | 4.08 | 4.25 | 4.25 | 4.42% | 719,386 |
| Feb 9, 2026 | 4.07 | 4.19 | 3.94 | 4.07 | 4.07 | 0.25% | 364,549 |
| Feb 6, 2026 | 4.02 | 4.25 | 4.02 | 4.06 | 4.06 | 1.00% | 722,907 |
| Feb 5, 2026 | 4.08 | 4.14 | 3.80 | 4.02 | 4.02 | -1.95% | 811,021 |
| Feb 4, 2026 | 3.97 | 4.15 | 3.94 | 4.10 | 4.10 | 4.06% | 450,877 |
| Feb 3, 2026 | 4.13 | 4.13 | 3.80 | 3.94 | 3.94 | -4.48% | 824,411 |
| Feb 2, 2026 | 4.35 | 4.41 | 4.12 | 4.13 | 4.13 | -4.51% | 627,847 |
| Jan 30, 2026 | 4.65 | 4.73 | 4.17 | 4.32 | 4.32 | -6.70% | 1,215,112 |
| Jan 29, 2026 | 4.54 | 5.16 | 4.41 | 4.63 | 4.63 | 14.60% | 3,463,690 |
| Jan 28, 2026 | 4.06 | 4.21 | 3.98 | 4.04 | 4.04 | -0.25% | 415,312 |
| Jan 27, 2026 | 4.38 | 4.38 | 3.95 | 4.05 | 4.05 | -7.53% | 630,904 |
| Jan 26, 2026 | 4.48 | 4.50 | 4.28 | 4.38 | 4.38 | -2.45% | 318,721 |
| Jan 23, 2026 | 4.43 | 4.61 | 4.40 | 4.49 | 4.49 | 1.13% | 306,187 |
| Jan 22, 2026 | 4.50 | 4.64 | 4.40 | 4.44 | 4.44 | -0.67% | 286,248 |
| Jan 21, 2026 | 4.49 | 4.58 | 4.39 | 4.47 | 4.47 | 0.22% | 309,416 |
| Jan 20, 2026 | 4.66 | 4.80 | 4.45 | 4.46 | 4.46 | -6.30% | 459,818 |
| Jan 16, 2026 | 4.67 | 4.82 | 4.53 | 4.76 | 4.76 | 2.15% | 702,076 |
| Jan 15, 2026 | 4.47 | 4.75 | 4.40 | 4.66 | 4.66 | 4.72% | 486,027 |
| Jan 14, 2026 | 4.46 | 4.58 | 4.37 | 4.45 | 4.45 | -0.22% | 337,119 |
| Jan 13, 2026 | 4.63 | 4.63 | 4.39 | 4.46 | 4.46 | -3.46% | 308,608 |
| Jan 12, 2026 | 4.35 | 4.75 | 4.30 | 4.62 | 4.62 | 5.48% | 559,338 |
| Jan 9, 2026 | 4.33 | 4.44 | 4.22 | 4.38 | 4.38 | 0.69% | 476,927 |
| Jan 8, 2026 | 4.26 | 4.44 | 4.22 | 4.35 | 4.35 | 1.16% | 411,036 |
| Jan 7, 2026 | 4.14 | 4.32 | 4.12 | 4.30 | 4.30 | 3.86% | 515,438 |