1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
3.620
+0.130 (3.72%)
At close: Oct 30, 2025, 4:00 PM EDT
3.690
+0.070 (1.93%)
Pre-market: Oct 31, 2025, 8:18 AM EDT

1-800-FLOWERS.COM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.254.073.083.623.623.72%3,314,748
Oct 29, 20253.673.743.433.493.49-4.90%1,899,254
Oct 28, 20253.873.873.533.673.67-5.53%2,032,355
Oct 27, 20254.954.953.703.893.89-20.23%4,363,207
Oct 24, 20254.804.874.474.874.872.31%1,710,238
Oct 23, 20254.384.864.324.764.768.43%2,428,092
Oct 22, 20256.817.104.214.394.39-14.76%35,774,479
Oct 21, 20254.545.254.505.155.1513.44%3,151,212
Oct 20, 20254.564.634.474.544.540.89%316,208
Oct 17, 20254.364.604.364.504.502.51%323,279
Oct 16, 20254.344.524.344.394.391.39%743,716
Oct 15, 20254.344.434.264.334.330.23%629,341
Oct 14, 20254.254.374.254.324.320.23%402,282
Oct 13, 20254.294.384.244.314.312.13%294,257
Oct 10, 20254.454.474.184.224.22-5.17%652,396
Oct 9, 20254.594.624.404.454.45-3.47%450,840
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