1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
3.970
-0.050 (-1.24%)
At close: Aug 21, 2026, 4:00 PM EDT
3.920
-0.050 (-1.26%)
After-hours: Aug 21, 2026, 7:30 PM EDT
1-800-FLOWERS.COM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.05 | 4.05 | 3.93 | 3.97 | 3.97 | -1.24% | 166,975 |
| Aug 20, 2026 | 4.05 | 4.05 | 3.84 | 4.02 | 4.02 | -1.47% | 290,410 |
| Aug 19, 2026 | 4.05 | 4.17 | 4.03 | 4.08 | 4.08 | 1.49% | 561,247 |
| Aug 18, 2026 | 4.00 | 4.05 | 3.96 | 4.02 | 4.02 | 0.50% | 151,352 |
| Aug 17, 2026 | 4.09 | 4.12 | 3.94 | 4.00 | 4.00 | -1.96% | 142,983 |
| Aug 14, 2026 | 4.06 | 4.10 | 4.03 | 4.08 | 4.08 | 0.25% | 94,423 |
| Aug 13, 2026 | 4.08 | 4.16 | 4.04 | 4.07 | 4.07 | -0.49% | 127,185 |
| Aug 12, 2026 | 4.02 | 4.09 | 3.95 | 4.09 | 4.09 | 1.24% | 116,399 |
| Aug 11, 2026 | 3.98 | 4.08 | 3.98 | 4.04 | 4.04 | 1.51% | 139,992 |
| Aug 10, 2026 | 4.01 | 4.10 | 3.91 | 3.98 | 3.98 | -1.00% | 150,103 |
| Aug 7, 2026 | 4.06 | 4.13 | 3.96 | 4.02 | 4.02 | -0.25% | 102,559 |
| Aug 6, 2026 | 4.17 | 4.17 | 4.03 | 4.03 | 4.03 | -2.42% | 135,606 |
| Aug 5, 2026 | 4.13 | 4.18 | 4.10 | 4.13 | 4.13 | - | 265,892 |
| Aug 4, 2026 | 4.17 | 4.25 | 4.09 | 4.13 | 4.13 | -1.67% | 181,449 |
| Aug 3, 2026 | 3.97 | 4.20 | 3.96 | 4.20 | 4.20 | 7.69% | 283,305 |
| Jul 31, 2026 | 3.83 | 3.96 | 3.72 | 3.90 | 3.90 | 1.56% | 167,502 |
| Jul 30, 2026 | 3.91 | 3.94 | 3.57 | 3.84 | 3.84 | -2.29% | 433,943 |
| Jul 29, 2026 | 3.92 | 4.12 | 3.92 | 3.93 | 3.93 | -0.76% | 140,567 |
| Jul 28, 2026 | 3.85 | 4.00 | 3.84 | 3.96 | 3.96 | 3.39% | 141,360 |
| Jul 27, 2026 | 3.87 | 3.96 | 3.79 | 3.83 | 3.83 | 0.26% | 236,331 |
| Jul 24, 2026 | 3.90 | 3.96 | 3.67 | 3.82 | 3.82 | -1.80% | 212,734 |
| Jul 23, 2026 | 4.11 | 4.23 | 3.78 | 3.89 | 3.89 | -7.60% | 630,370 |
| Jul 22, 2026 | 4.16 | 4.22 | 4.07 | 4.21 | 4.21 | 0.24% | 294,358 |
| Jul 21, 2026 | 4.24 | 4.37 | 4.10 | 4.20 | 4.20 | -0.71% | 291,552 |
| Jul 20, 2026 | 4.10 | 4.23 | 4.06 | 4.23 | 4.23 | 2.92% | 177,445 |
| Jul 17, 2026 | 4.00 | 4.16 | 3.98 | 4.11 | 4.11 | 0.74% | 202,587 |
| Jul 16, 2026 | 3.92 | 4.14 | 3.90 | 4.08 | 4.08 | 4.08% | 203,643 |
| Jul 15, 2026 | 3.85 | 4.01 | 3.83 | 3.92 | 3.92 | 1.82% | 189,849 |
| Jul 14, 2026 | 3.88 | 3.93 | 3.80 | 3.85 | 3.85 | -0.77% | 200,085 |
| Jul 13, 2026 | 3.77 | 3.98 | 3.77 | 3.88 | 3.88 | 2.65% | 244,751 |
| Jul 10, 2026 | 3.80 | 3.87 | 3.74 | 3.78 | 3.78 | -0.53% | 112,228 |
| Jul 9, 2026 | 3.71 | 3.83 | 3.69 | 3.80 | 3.80 | 2.15% | 236,886 |
| Jul 8, 2026 | 3.73 | 3.77 | 3.66 | 3.72 | 3.72 | -1.33% | 180,846 |
| Jul 7, 2026 | 3.75 | 3.87 | 3.74 | 3.77 | 3.77 | 1.07% | 168,298 |
| Jul 6, 2026 | 3.85 | 3.88 | 3.70 | 3.73 | 3.73 | -3.12% | 221,899 |
| Jul 2, 2026 | 3.75 | 3.92 | 3.75 | 3.85 | 3.85 | 3.77% | 208,187 |
| Jul 1, 2026 | 3.50 | 3.83 | 3.46 | 3.71 | 3.71 | 6.61% | 397,323 |
| Jun 30, 2026 | 3.54 | 3.67 | 3.42 | 3.48 | 3.48 | -2.52% | 2,062,710 |
| Jun 29, 2026 | 3.61 | 3.65 | 3.51 | 3.57 | 3.57 | 0.28% | 1,828,616 |
| Jun 26, 2026 | 3.51 | 3.72 | 3.46 | 3.56 | 3.56 | 0.28% | 390,293 |
| Jun 25, 2026 | 3.63 | 3.71 | 3.52 | 3.55 | 3.55 | -2.20% | 197,825 |
| Jun 24, 2026 | 3.54 | 3.74 | 3.54 | 3.63 | 3.63 | 2.25% | 224,547 |
| Jun 23, 2026 | 3.51 | 3.65 | 3.48 | 3.55 | 3.55 | - | 289,338 |
| Jun 22, 2026 | 3.85 | 3.91 | 3.50 | 3.55 | 3.55 | -8.74% | 398,815 |
| Jun 18, 2026 | 3.90 | 3.95 | 3.81 | 3.89 | 3.89 | 0.52% | 712,905 |
| Jun 17, 2026 | 4.26 | 4.27 | 3.86 | 3.87 | 3.87 | -9.37% | 282,880 |
| Jun 16, 2026 | 4.28 | 4.37 | 4.19 | 4.27 | 4.27 | - | 346,702 |
| Jun 15, 2026 | 4.41 | 4.43 | 4.20 | 4.27 | 4.27 | -1.16% | 222,745 |
| Jun 12, 2026 | 4.28 | 4.41 | 4.24 | 4.32 | 4.32 | 2.13% | 201,388 |
| Jun 11, 2026 | 4.28 | 4.28 | 4.02 | 4.23 | 4.23 | 0.24% | 370,342 |