1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
2.560
0.00 (0.00%)
At close: Oct 2, 2026, 4:00 PM EDT
2.565
+0.005 (0.20%)
After-hours: Oct 2, 2026, 7:30 PM EDT
1-800-FLOWERS.COM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.61 | 2.64 | 2.54 | 2.56 | 2.56 | - | 197,864 |
| Oct 1, 2026 | 2.48 | 2.61 | 2.37 | 2.56 | 2.56 | 2.40% | 430,031 |
| Sep 30, 2026 | 2.61 | 2.63 | 2.47 | 2.50 | 2.50 | -3.85% | 290,121 |
| Sep 29, 2026 | 2.68 | 2.71 | 2.57 | 2.60 | 2.60 | -1.52% | 273,760 |
| Sep 28, 2026 | 2.67 | 2.72 | 2.61 | 2.64 | 2.64 | -1.49% | 309,649 |
| Sep 25, 2026 | 2.80 | 2.88 | 2.66 | 2.68 | 2.68 | -4.63% | 448,278 |
| Sep 24, 2026 | 2.82 | 2.84 | 2.65 | 2.81 | 2.81 | -0.35% | 463,651 |
| Sep 23, 2026 | 2.83 | 3.02 | 2.76 | 2.82 | 2.82 | -0.70% | 562,584 |
| Sep 22, 2026 | 2.59 | 2.87 | 2.57 | 2.84 | 2.84 | 10.51% | 546,331 |
| Sep 21, 2026 | 2.48 | 2.60 | 2.41 | 2.57 | 2.57 | 3.63% | 702,972 |
| Sep 18, 2026 | 2.63 | 2.63 | 2.47 | 2.48 | 2.48 | -4.62% | 921,677 |
| Sep 17, 2026 | 2.73 | 2.74 | 2.55 | 2.60 | 2.60 | -4.24% | 502,399 |
| Sep 16, 2026 | 3.01 | 3.02 | 2.71 | 2.72 | 2.72 | -11.56% | 446,873 |
| Sep 15, 2026 | 3.05 | 3.10 | 2.89 | 3.07 | 3.07 | 0.33% | 557,738 |
| Sep 14, 2026 | 3.24 | 3.29 | 3.01 | 3.06 | 3.06 | 1.49% | 589,575 |
| Sep 11, 2026 | 3.06 | 3.17 | 2.95 | 3.02 | 3.02 | -0.66% | 475,618 |
| Sep 10, 2026 | 2.99 | 3.37 | 2.91 | 3.04 | 3.04 | -13.04% | 942,076 |
| Sep 9, 2026 | 3.63 | 3.65 | 3.45 | 3.49 | 3.49 | -4.38% | 258,380 |
| Sep 8, 2026 | 3.71 | 3.72 | 3.55 | 3.65 | 3.65 | -2.14% | 174,378 |
| Sep 4, 2026 | 3.56 | 3.74 | 3.55 | 3.73 | 3.73 | 4.19% | 140,137 |
| Sep 3, 2026 | 3.68 | 3.73 | 3.55 | 3.58 | 3.58 | -1.24% | 149,594 |
| Sep 2, 2026 | 3.48 | 3.67 | 3.44 | 3.63 | 3.63 | 5.38% | 210,718 |
| Sep 1, 2026 | 3.63 | 3.63 | 3.39 | 3.44 | 3.44 | -5.75% | 210,921 |
| Aug 31, 2026 | 3.73 | 3.81 | 3.63 | 3.65 | 3.65 | -2.14% | 194,436 |
| Aug 28, 2026 | 3.74 | 3.83 | 3.72 | 3.73 | 3.73 | -0.27% | 125,756 |
| Aug 27, 2026 | 3.71 | 3.77 | 3.63 | 3.74 | 3.74 | - | 205,864 |
| Aug 26, 2026 | 3.92 | 3.95 | 3.72 | 3.74 | 3.74 | -4.59% | 323,824 |
| Aug 25, 2026 | 3.89 | 4.05 | 3.78 | 3.92 | 3.92 | 1.03% | 411,220 |
| Aug 24, 2026 | 3.96 | 4.02 | 3.86 | 3.88 | 3.88 | -2.27% | 189,158 |
| 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 |