1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
3.390
-0.010 (-0.29%)
Nov 28, 2025, 1:00 PM EST - Market closed
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.41 | 3.46 | 3.39 | 3.41 | 3.41 | 0.29% | 179,606 |
| Nov 26, 2025 | 3.26 | 3.43 | 3.26 | 3.40 | 3.40 | 4.29% | 482,035 |
| Nov 25, 2025 | 3.07 | 3.33 | 3.05 | 3.26 | 3.26 | 6.54% | 600,167 |
| Nov 24, 2025 | 3.09 | 3.17 | 3.06 | 3.06 | 3.06 | -0.97% | 340,665 |
| Nov 21, 2025 | 3.11 | 3.18 | 3.01 | 3.09 | 3.09 | -0.96% | 739,587 |
| Nov 20, 2025 | 3.30 | 3.40 | 3.12 | 3.12 | 3.12 | -4.29% | 828,331 |
| Nov 19, 2025 | 3.25 | 3.36 | 3.21 | 3.26 | 3.26 | 0.62% | 472,905 |
| Nov 18, 2025 | 3.23 | 3.35 | 3.22 | 3.24 | 3.24 | 1.25% | 681,277 |
| Nov 17, 2025 | 3.15 | 3.23 | 3.08 | 3.20 | 3.20 | 0.31% | 789,891 |
| Nov 14, 2025 | 3.05 | 3.24 | 3.04 | 3.19 | 3.19 | 2.90% | 714,888 |
| Nov 13, 2025 | 3.20 | 3.20 | 2.93 | 3.10 | 3.10 | -3.13% | 1,143,604 |
| Nov 12, 2025 | 3.22 | 3.27 | 3.06 | 3.20 | 3.20 | -1.23% | 1,923,568 |
| Nov 11, 2025 | 3.30 | 3.31 | 3.21 | 3.24 | 3.24 | -1.52% | 713,366 |
| Nov 10, 2025 | 3.50 | 3.54 | 3.28 | 3.29 | 3.29 | -5.73% | 1,234,577 |
| Nov 7, 2025 | 3.41 | 3.50 | 3.35 | 3.49 | 3.49 | 2.35% | 679,665 |
| Nov 6, 2025 | 3.49 | 3.52 | 3.34 | 3.41 | 3.41 | -2.29% | 754,539 |
| Nov 5, 2025 | 3.42 | 3.65 | 3.41 | 3.49 | 3.49 | 2.95% | 801,180 |
| Nov 4, 2025 | 3.47 | 3.51 | 3.37 | 3.39 | 3.39 | -4.24% | 975,388 |
| Nov 3, 2025 | 3.58 | 3.68 | 3.52 | 3.54 | 3.54 | -1.67% | 1,113,090 |
| Oct 31, 2025 | 3.59 | 3.79 | 3.48 | 3.60 | 3.60 | -0.55% | 1,144,574 |
| 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 |