1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
3.540
+0.050 (1.43%)
Apr 30, 2026, 4:00 PM EDT - Market closed
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.52 | 3.59 | 3.39 | 3.54 | 3.54 | 1.43% | 860,466 |
| Apr 29, 2026 | 3.64 | 3.69 | 3.48 | 3.49 | 3.49 | -5.93% | 398,869 |
| Apr 28, 2026 | 3.70 | 3.75 | 3.58 | 3.71 | 3.71 | -2.11% | 454,109 |
| Apr 27, 2026 | 3.59 | 3.86 | 3.59 | 3.79 | 3.79 | 4.99% | 679,217 |
| Apr 24, 2026 | 3.77 | 3.77 | 3.55 | 3.61 | 3.61 | -4.50% | 710,929 |
| Apr 23, 2026 | 3.84 | 4.01 | 3.48 | 3.78 | 3.78 | -4.06% | 2,577,334 |
| Apr 22, 2026 | 4.44 | 4.57 | 3.71 | 3.94 | 3.94 | -1.50% | 3,570,645 |
| Apr 21, 2026 | 4.55 | 4.83 | 3.92 | 4.00 | 4.00 | -10.31% | 4,386,601 |
| Apr 20, 2026 | 3.90 | 5.23 | 3.85 | 4.46 | 4.46 | 15.10% | 7,040,491 |
| Apr 17, 2026 | 3.72 | 3.94 | 3.69 | 3.88 | 3.88 | 6.46% | 453,294 |
| Apr 16, 2026 | 3.56 | 3.69 | 3.55 | 3.64 | 3.64 | 2.25% | 344,268 |
| Apr 15, 2026 | 3.36 | 3.62 | 3.33 | 3.56 | 3.56 | 6.27% | 355,951 |
| Apr 14, 2026 | 3.25 | 3.40 | 3.25 | 3.35 | 3.35 | 3.72% | 257,299 |
| Apr 13, 2026 | 3.24 | 3.30 | 3.20 | 3.23 | 3.23 | -1.52% | 210,272 |
| Apr 10, 2026 | 3.42 | 3.45 | 3.27 | 3.28 | 3.28 | -4.09% | 176,634 |
| Apr 9, 2026 | 3.27 | 3.49 | 3.26 | 3.42 | 3.42 | 3.95% | 298,905 |
| Apr 8, 2026 | 3.31 | 3.35 | 3.24 | 3.29 | 3.29 | 3.13% | 313,255 |
| Apr 7, 2026 | 3.21 | 3.25 | 3.12 | 3.19 | 3.19 | -0.62% | 264,962 |
| Apr 6, 2026 | 3.19 | 3.33 | 3.14 | 3.21 | 3.21 | -0.31% | 333,111 |
| Apr 2, 2026 | 3.08 | 3.25 | 3.03 | 3.22 | 3.22 | 2.88% | 263,575 |
| Apr 1, 2026 | 3.07 | 3.20 | 3.07 | 3.13 | 3.13 | 2.96% | 296,468 |
| Mar 31, 2026 | 3.12 | 3.19 | 3.03 | 3.04 | 3.04 | -0.98% | 364,917 |
| Mar 30, 2026 | 3.13 | 3.18 | 3.04 | 3.07 | 3.07 | -0.97% | 359,968 |
| Mar 27, 2026 | 2.97 | 3.12 | 2.89 | 3.10 | 3.10 | 3.33% | 484,990 |
| Mar 26, 2026 | 3.04 | 3.09 | 2.98 | 3.00 | 3.00 | -2.60% | 305,021 |
| Mar 25, 2026 | 3.14 | 3.24 | 2.96 | 3.08 | 3.08 | -1.28% | 512,615 |
| Mar 24, 2026 | 3.09 | 3.14 | 3.03 | 3.12 | 3.12 | -0.32% | 428,225 |
| Mar 23, 2026 | 3.24 | 3.35 | 3.08 | 3.13 | 3.13 | 3.99% | 388,268 |
| Mar 20, 2026 | 3.17 | 3.18 | 3.01 | 3.01 | 3.01 | -5.05% | 396,676 |
| Mar 19, 2026 | 3.11 | 3.22 | 2.97 | 3.17 | 3.17 | 0.32% | 410,907 |
| Mar 18, 2026 | 3.31 | 3.32 | 3.11 | 3.16 | 3.16 | -5.39% | 525,413 |
| Mar 17, 2026 | 3.39 | 3.46 | 3.29 | 3.34 | 3.34 | -0.89% | 262,148 |
| Mar 16, 2026 | 3.30 | 3.40 | 3.24 | 3.37 | 3.37 | 3.06% | 350,269 |
| Mar 13, 2026 | 3.27 | 3.37 | 3.26 | 3.27 | 3.27 | -0.30% | 283,634 |
| Mar 12, 2026 | 3.28 | 3.34 | 3.24 | 3.28 | 3.28 | -0.91% | 207,499 |
| Mar 11, 2026 | 3.33 | 3.41 | 3.27 | 3.31 | 3.31 | -0.60% | 311,810 |
| Mar 10, 2026 | 3.34 | 3.48 | 3.29 | 3.33 | 3.33 | -1.19% | 320,043 |
| Mar 9, 2026 | 3.29 | 3.39 | 3.14 | 3.37 | 3.37 | 0.60% | 247,319 |
| Mar 6, 2026 | 3.47 | 3.65 | 3.34 | 3.35 | 3.35 | -5.37% | 997,039 |
| Mar 5, 2026 | 3.42 | 3.62 | 3.40 | 3.54 | 3.54 | 2.31% | 253,852 |
| Mar 4, 2026 | 3.39 | 3.54 | 3.37 | 3.46 | 3.46 | 2.37% | 225,695 |
| Mar 3, 2026 | 3.31 | 3.44 | 3.25 | 3.38 | 3.38 | -0.88% | 397,170 |
| Mar 2, 2026 | 3.41 | 3.52 | 3.26 | 3.41 | 3.41 | -2.01% | 379,444 |
| Feb 27, 2026 | 3.53 | 3.62 | 3.48 | 3.48 | 3.48 | -2.79% | 251,934 |
| Feb 26, 2026 | 3.34 | 3.67 | 3.34 | 3.58 | 3.58 | 7.19% | 578,039 |
| Feb 25, 2026 | 3.33 | 3.36 | 3.24 | 3.34 | 3.34 | 0.91% | 383,347 |
| Feb 24, 2026 | 3.25 | 3.40 | 3.25 | 3.31 | 3.31 | 2.48% | 318,526 |
| Feb 23, 2026 | 3.25 | 3.27 | 3.14 | 3.23 | 3.23 | -1.52% | 325,965 |
| Feb 20, 2026 | 3.25 | 3.44 | 3.20 | 3.28 | 3.28 | - | 571,357 |
| Feb 19, 2026 | 3.28 | 3.36 | 3.18 | 3.28 | 3.28 | -0.61% | 535,896 |