1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
4.975
-0.125 (-2.45%)
At close: Sep 8, 2025, 4:00 PM
4.975
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:00 PM EDT
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.02 | 5.14 | 4.86 | 4.98 | - | -2.45% | 890,007 |
| Sep 5, 2025 | 5.10 | 5.24 | 4.93 | 5.10 | 5.10 | -1.54% | 659,909 |
| Sep 4, 2025 | 4.97 | 5.39 | 4.74 | 5.18 | 5.18 | -2.81% | 1,670,544 |
| Sep 3, 2025 | 5.52 | 5.59 | 5.32 | 5.33 | 5.33 | -4.48% | 245,219 |
| Sep 2, 2025 | 5.46 | 5.73 | 5.46 | 5.58 | 5.58 | -0.36% | 205,700 |
| Aug 29, 2025 | 5.63 | 5.63 | 5.43 | 5.60 | 5.60 | - | 235,465 |
| Aug 28, 2025 | 5.60 | 5.73 | 5.54 | 5.60 | 5.60 | - | 238,439 |
| Aug 27, 2025 | 5.65 | 5.73 | 5.49 | 5.60 | 5.60 | -0.88% | 230,942 |
| Aug 26, 2025 | 5.45 | 5.66 | 5.38 | 5.65 | 5.65 | 5.02% | 524,821 |
| Aug 25, 2025 | 5.37 | 5.57 | 5.37 | 5.38 | 5.38 | -0.19% | 306,452 |
| Aug 22, 2025 | 5.45 | 5.58 | 5.39 | 5.39 | 5.39 | 0.19% | 290,625 |
| Aug 21, 2025 | 5.40 | 5.50 | 5.20 | 5.38 | 5.38 | -2.18% | 224,515 |
| Aug 20, 2025 | 5.43 | 5.53 | 5.33 | 5.50 | 5.50 | 0.73% | 1,124,733 |
| Aug 19, 2025 | 5.57 | 5.66 | 5.41 | 5.46 | 5.46 | -1.97% | 248,461 |
| Aug 18, 2025 | 5.48 | 5.61 | 5.45 | 5.57 | 5.57 | 2.01% | 205,740 |
| Aug 15, 2025 | 5.55 | 5.59 | 5.46 | 5.46 | 5.46 | -1.62% | 354,516 |
| Aug 14, 2025 | 5.61 | 5.65 | 5.45 | 5.55 | 5.55 | -2.97% | 291,498 |
| Aug 13, 2025 | 5.55 | 5.83 | 5.51 | 5.72 | 5.72 | 3.44% | 393,546 |
| Aug 12, 2025 | 5.54 | 5.65 | 5.47 | 5.53 | 5.53 | 1.65% | 416,267 |
| Aug 11, 2025 | 5.60 | 5.61 | 5.38 | 5.44 | 5.44 | -1.81% | 255,733 |
| Aug 8, 2025 | 5.62 | 5.67 | 5.54 | 5.54 | 5.54 | -0.89% | 259,620 |
| Aug 7, 2025 | 6.01 | 6.13 | 5.53 | 5.59 | 5.59 | -6.05% | 313,310 |
| Aug 6, 2025 | 5.85 | 5.99 | 5.78 | 5.95 | 5.95 | 1.71% | 278,651 |
| Aug 5, 2025 | 5.68 | 6.02 | 5.65 | 5.85 | 5.85 | 4.09% | 431,162 |
| Aug 4, 2025 | 5.39 | 5.66 | 5.33 | 5.62 | 5.62 | 4.46% | 367,621 |
| Aug 1, 2025 | 5.81 | 5.87 | 5.34 | 5.38 | 5.38 | -8.97% | 561,879 |
| Jul 31, 2025 | 5.80 | 6.03 | 5.72 | 5.91 | 5.91 | 0.17% | 471,429 |
| Jul 30, 2025 | 6.27 | 6.35 | 5.78 | 5.90 | 5.90 | -5.90% | 631,039 |
| Jul 29, 2025 | 6.99 | 6.99 | 6.24 | 6.27 | 6.27 | -7.79% | 794,188 |
| Jul 28, 2025 | 6.50 | 6.93 | 6.42 | 6.80 | 6.80 | 6.58% | 1,975,419 |
| Jul 25, 2025 | 6.29 | 6.46 | 6.04 | 6.38 | 6.38 | 1.92% | 968,903 |
| Jul 24, 2025 | 6.94 | 6.99 | 6.24 | 6.26 | 6.26 | -9.80% | 1,110,841 |
| Jul 23, 2025 | 7.68 | 8.44 | 6.82 | 6.94 | 6.94 | 4.36% | 4,011,793 |
| Jul 22, 2025 | 5.20 | 6.78 | 5.20 | 6.65 | 6.65 | 28.88% | 4,009,732 |
| Jul 21, 2025 | 5.15 | 5.35 | 5.13 | 5.16 | 5.16 | 0.19% | 382,405 |
| Jul 18, 2025 | 5.48 | 5.54 | 5.15 | 5.15 | 5.15 | -4.45% | 363,283 |
| Jul 17, 2025 | 5.38 | 5.56 | 5.36 | 5.39 | 5.39 | -0.19% | 239,839 |
| Jul 16, 2025 | 5.36 | 5.54 | 5.30 | 5.40 | 5.40 | -0.55% | 236,170 |
| Jul 15, 2025 | 5.66 | 5.66 | 5.43 | 5.43 | 5.43 | -3.38% | 318,839 |
| Jul 14, 2025 | 5.61 | 5.69 | 5.54 | 5.62 | 5.62 | - | 230,923 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.59 | 5.62 | 5.62 | -1.92% | 248,674 |
| Jul 10, 2025 | 5.69 | 5.84 | 5.67 | 5.73 | 5.73 | 0.53% | 279,111 |
| Jul 9, 2025 | 5.66 | 5.73 | 5.56 | 5.70 | 5.70 | 1.79% | 989,216 |
| Jul 8, 2025 | 5.42 | 5.70 | 5.36 | 5.60 | 5.60 | 3.32% | 426,398 |
| Jul 7, 2025 | 5.53 | 5.65 | 5.24 | 5.42 | 5.42 | -3.39% | 329,187 |
| Jul 3, 2025 | 5.50 | 5.65 | 5.49 | 5.61 | 5.61 | 2.37% | 259,745 |
| Jul 2, 2025 | 5.36 | 5.55 | 5.31 | 5.48 | 5.48 | 2.24% | 559,804 |
| Jul 1, 2025 | 4.91 | 5.68 | 4.89 | 5.36 | 5.36 | 8.94% | 862,714 |
| Jun 30, 2025 | 5.14 | 5.14 | 4.91 | 4.92 | 4.92 | -4.09% | 385,688 |
| Jun 27, 2025 | 5.15 | 5.25 | 5.08 | 5.13 | 5.13 | -0.39% | 715,224 |