1-800-FLOWERS.COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.61	2.67	2.56	2.56	2.56	-1.92%	185,664
Nov 12, 2026	2.63	2.63	2.46	2.61	2.61	-1.51%	408,743
Nov 11, 2026	2.73	2.76	2.53	2.65	2.65	-2.93%	413,245
Nov 10, 2026	2.79	2.82	2.66	2.73	2.73	-2.50%	417,877
Nov 9, 2026	2.58	2.89	2.53	2.80	2.80	8.74%	592,524
Nov 6, 2026	2.55	2.64	2.47	2.58	2.58	-0.96%	221,908
Nov 5, 2026	2.84	2.85	2.33	2.60	2.60	-8.13%	419,054
Nov 4, 2026	2.81	2.93	2.77	2.83	2.83	4.81%	192,519
Nov 3, 2026	2.74	2.80	2.65	2.70	2.70	-1.46%	196,829
Nov 2, 2026	2.93	3.06	2.74	2.74	2.74	-4.86%	441,309
Oct 30, 2026	2.89	2.93	2.83	2.88	2.88	-	179,595
Oct 29, 2026	2.97	3.01	2.87	2.88	2.88	-2.37%	170,526
Oct 28, 2026	2.92	3.04	2.91	2.95	2.95	1.03%	349,232
Oct 27, 2026	2.82	2.93	2.78	2.92	2.92	3.18%	195,067
Oct 26, 2026	2.85	2.87	2.73	2.83	2.83	-1.05%	406,969
Oct 23, 2026	2.75	2.88	2.67	2.86	2.86	2.51%	227,059
Oct 22, 2026	2.63	2.80	2.60	2.79	2.79	5.28%	198,693
Oct 21, 2026	2.68	2.71	2.61	2.65	2.65	-1.49%	423,817
Oct 20, 2026	2.67	2.75	2.60	2.69	2.69	-	286,810
Oct 19, 2026	2.74	2.80	2.51	2.69	2.69	-2.18%	2,008,098
Oct 16, 2026	2.84	2.92	2.72	2.75	2.75	-3.85%	2,952,063
Oct 15, 2026	2.78	2.93	2.74	2.86	2.86	4.00%	338,731
Oct 14, 2026	2.59	2.77	2.57	2.75	2.75	6.18%	435,964
Oct 13, 2026	2.67	2.70	2.58	2.59	2.59	-3.00%	518,556
Oct 12, 2026	2.71	2.72	2.65	2.67	2.67	-1.11%	231,541
Oct 9, 2026	2.75	2.78	2.67	2.70	2.70	-1.10%	218,088
Oct 8, 2026	2.61	2.74	2.61	2.73	2.73	3.41%	420,498
Oct 7, 2026	2.55	2.65	2.54	2.64	2.64	1.93%	244,999
Oct 6, 2026	2.56	2.64	2.50	2.59	2.59	1.97%	295,513
Oct 5, 2026	2.56	2.60	2.50	2.54	2.54	-0.78%	354,079
Oct 2, 2026	2.61	2.64	2.54	2.56	2.56	-	197,945
Oct 1, 2026	2.48	2.61	2.37	2.56	2.56	2.40%	430,040
Sep 30, 2026	2.61	2.63	2.47	2.50	2.50	-3.85%	290,183
Sep 29, 2026	2.68	2.71	2.57	2.60	2.60	-1.52%	273,782
Sep 28, 2026	2.67	2.72	2.61	2.64	2.64	-1.49%	311,715
Sep 25, 2026	2.80	2.88	2.66	2.68	2.68	-4.63%	546,259
Sep 24, 2026	2.82	2.84	2.65	2.81	2.81	-0.35%	463,676
Sep 23, 2026	2.83	3.02	2.76	2.82	2.82	-0.70%	564,513
Sep 22, 2026	2.59	2.87	2.57	2.84	2.84	10.51%	547,747
Sep 21, 2026	2.48	2.60	2.41	2.57	2.57	3.63%	766,819
Sep 18, 2026	2.63	2.63	2.47	2.48	2.48	-4.62%	924,975
Sep 17, 2026	2.73	2.74	2.55	2.60	2.60	-4.24%	513,134
Sep 16, 2026	3.01	3.02	2.71	2.72	2.72	-11.56%	454,246
Sep 15, 2026	3.05	3.10	2.89	3.07	3.07	0.33%	558,833
Sep 14, 2026	3.24	3.29	3.01	3.06	3.06	1.49%	596,361
Sep 11, 2026	3.06	3.17	2.95	3.02	3.02	-0.66%	475,622
Sep 10, 2026	2.99	3.37	2.91	3.04	3.04	-13.04%	948,646
Sep 9, 2026	3.63	3.65	3.45	3.49	3.49	-4.38%	264,171
Sep 8, 2026	3.71	3.72	3.55	3.65	3.65	-2.14%	184,834
Sep 4, 2026	3.56	3.74	3.55	3.73	3.73	4.19%	142,298