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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.59 | 4.62 | 4.40 | 4.45 | 4.45 | -3.47% | 450,840 |
| Oct 8, 2025 | 4.38 | 4.63 | 4.36 | 4.61 | 4.61 | 4.77% | 372,455 |
| Oct 7, 2025 | 4.41 | 4.48 | 4.30 | 4.40 | 4.40 | -0.23% | 445,110 |
| Oct 6, 2025 | 4.59 | 4.73 | 4.40 | 4.41 | 4.41 | -3.71% | 430,316 |
| Oct 3, 2025 | 4.57 | 4.70 | 4.51 | 4.58 | 4.58 | - | 384,120 |
| Oct 2, 2025 | 4.56 | 4.65 | 4.51 | 4.58 | 4.58 | 0.66% | 439,298 |
| Oct 1, 2025 | 4.61 | 4.69 | 4.41 | 4.55 | 4.55 | -1.09% | 501,399 |
| Sep 30, 2025 | 4.86 | 4.86 | 4.58 | 4.60 | 4.60 | -5.35% | 454,830 |
| Sep 29, 2025 | 4.80 | 4.87 | 4.75 | 4.86 | 4.86 | 1.89% | 406,849 |
| Sep 26, 2025 | 4.71 | 4.91 | 4.67 | 4.77 | 4.77 | 1.06% | 474,430 |
| Sep 25, 2025 | 4.80 | 5.06 | 4.59 | 4.72 | 4.72 | -2.68% | 694,038 |
| Sep 24, 2025 | 5.07 | 5.17 | 4.83 | 4.85 | 4.85 | -3.77% | 641,287 |
| Sep 23, 2025 | 5.40 | 5.41 | 5.01 | 5.04 | 5.04 | -6.67% | 507,269 |
| Sep 22, 2025 | 5.49 | 5.56 | 5.36 | 5.40 | 5.40 | -2.53% | 610,260 |
| Sep 19, 2025 | 5.65 | 5.73 | 5.49 | 5.54 | 5.54 | -1.95% | 707,557 |
| Sep 18, 2025 | 5.34 | 5.86 | 5.30 | 5.65 | 5.65 | 7.62% | 457,932 |
| Sep 17, 2025 | 5.33 | 5.61 | 5.19 | 5.25 | 5.25 | -1.50% | 700,049 |
| Sep 16, 2025 | 5.47 | 5.49 | 5.19 | 5.33 | 5.33 | -1.84% | 370,821 |
| Sep 15, 2025 | 5.40 | 5.49 | 5.26 | 5.43 | 5.43 | 0.74% | 272,963 |
| Sep 12, 2025 | 5.26 | 5.52 | 5.17 | 5.39 | 5.39 | 2.47% | 378,836 |
| Sep 11, 2025 | 5.17 | 5.27 | 5.05 | 5.26 | 5.26 | 2.73% | 369,651 |
| Sep 10, 2025 | 5.06 | 5.15 | 4.99 | 5.12 | 5.12 | 0.59% | 463,183 |
| Sep 9, 2025 | 5.03 | 5.17 | 4.96 | 5.09 | 5.09 | 2.31% | 358,456 |
| Sep 8, 2025 | 5.14 | 5.15 | 4.84 | 4.98 | 4.98 | -2.45% | 889,992 |
| 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 |