1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
3.180
-0.100 (-3.05%)
Feb 23, 2026, 9:39 AM EST - Market open
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 3.95 | 4.17 | 3.93 | 4.14 | 4.14 | 5.08% | 462,999 |
| Jan 5, 2026 | 3.69 | 3.99 | 3.60 | 3.94 | 3.94 | 6.78% | 639,209 |
| Jan 2, 2026 | 3.95 | 3.98 | 3.67 | 3.69 | 3.69 | -6.11% | 806,138 |
| Dec 31, 2025 | 3.95 | 4.02 | 3.86 | 3.93 | 3.93 | -0.51% | 538,901 |
| Dec 30, 2025 | 3.89 | 3.96 | 3.84 | 3.95 | 3.95 | 1.02% | 532,300 |
| 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 |