1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
3.690
-0.240 (-6.11%)
Jul 30, 2026, 1:23 PM EDT - Market open
1-800-FLOWERS.COM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.92 | 4.12 | 3.92 | 3.93 | 3.93 | -0.76% | 140,516 |
| Jul 28, 2026 | 3.85 | 4.00 | 3.84 | 3.96 | 3.96 | 3.39% | 141,359 |
| Jul 27, 2026 | 3.87 | 3.96 | 3.79 | 3.83 | 3.83 | 0.26% | 236,191 |
| Jul 24, 2026 | 3.90 | 3.96 | 3.67 | 3.82 | 3.82 | -1.80% | 212,728 |
| Jul 23, 2026 | 4.11 | 4.23 | 3.78 | 3.89 | 3.89 | -7.60% | 630,111 |
| Jul 22, 2026 | 4.16 | 4.22 | 4.07 | 4.21 | 4.21 | 0.24% | 293,645 |
| Jul 21, 2026 | 4.24 | 4.37 | 4.10 | 4.20 | 4.20 | -0.71% | 291,133 |
| Jul 20, 2026 | 4.10 | 4.23 | 4.06 | 4.23 | 4.23 | 2.92% | 177,398 |
| Jul 17, 2026 | 4.00 | 4.16 | 3.98 | 4.11 | 4.11 | 0.74% | 202,568 |
| Jul 16, 2026 | 3.92 | 4.14 | 3.90 | 4.08 | 4.08 | 4.08% | 203,413 |
| Jul 15, 2026 | 3.85 | 4.01 | 3.83 | 3.92 | 3.92 | 1.82% | 189,836 |
| Jul 14, 2026 | 3.88 | 3.93 | 3.80 | 3.85 | 3.85 | -0.77% | 200,035 |
| Jul 13, 2026 | 3.77 | 3.98 | 3.77 | 3.88 | 3.88 | 2.65% | 244,607 |
| 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% | 236,885 |
| Jul 8, 2026 | 3.73 | 3.77 | 3.66 | 3.72 | 3.72 | -1.33% | 180,839 |
| Jul 7, 2026 | 3.75 | 3.87 | 3.74 | 3.77 | 3.77 | 1.07% | 168,021 |
| Jul 6, 2026 | 3.85 | 3.88 | 3.70 | 3.73 | 3.73 | -3.12% | 221,856 |
| Jul 2, 2026 | 3.75 | 3.92 | 3.75 | 3.85 | 3.85 | 3.77% | 208,186 |
| 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 |
| Jun 10, 2026 | 4.31 | 4.35 | 4.20 | 4.22 | 4.22 | -2.31% | 197,405 |
| Jun 9, 2026 | 4.46 | 4.49 | 4.16 | 4.32 | 4.32 | -2.26% | 486,953 |
| Jun 8, 2026 | 4.41 | 4.45 | 4.24 | 4.42 | 4.42 | 1.84% | 339,333 |
| Jun 5, 2026 | 4.46 | 4.60 | 4.26 | 4.34 | 4.34 | -3.98% | 313,169 |
| Jun 4, 2026 | 4.42 | 4.57 | 4.37 | 4.52 | 4.52 | 4.39% | 354,433 |
| Jun 3, 2026 | 4.64 | 4.65 | 4.23 | 4.33 | 4.33 | -7.77% | 404,282 |
| Jun 2, 2026 | 4.51 | 4.81 | 4.46 | 4.70 | 4.70 | 2.96% | 756,175 |
| Jun 1, 2026 | 4.48 | 4.63 | 4.44 | 4.56 | 4.56 | -0.22% | 350,728 |
| May 29, 2026 | 4.53 | 4.69 | 4.44 | 4.57 | 4.57 | 1.56% | 480,638 |
| May 28, 2026 | 4.29 | 4.54 | 4.29 | 4.50 | 4.50 | 4.17% | 290,074 |
| May 27, 2026 | 4.42 | 4.48 | 4.31 | 4.32 | 4.32 | -1.59% | 403,364 |
| May 26, 2026 | 4.36 | 4.54 | 4.30 | 4.39 | 4.39 | 1.15% | 557,399 |
| May 22, 2026 | 4.23 | 4.55 | 4.23 | 4.34 | 4.34 | 2.60% | 595,906 |
| May 21, 2026 | 3.92 | 4.26 | 3.85 | 4.23 | 4.23 | 6.68% | 451,391 |
| May 20, 2026 | 3.92 | 4.01 | 3.75 | 3.97 | 3.97 | 0.51% | 552,986 |
| May 19, 2026 | 4.27 | 4.27 | 3.86 | 3.95 | 3.95 | -8.04% | 493,269 |
| May 18, 2026 | 4.36 | 4.54 | 4.26 | 4.29 | 4.29 | -0.92% | 460,891 |