1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
2.855
+0.065 (2.33%)
Oct 23, 2026, 2:46 PM EDT - Market open
1-800-FLOWERS.COM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.75 | 2.88 | 2.67 | 2.86 | 2.86 | 2.33% | 143,873 |
| Oct 22, 2026 | 2.63 | 2.80 | 2.60 | 2.79 | 2.79 | 5.28% | 198,532 |
| Oct 21, 2026 | 2.68 | 2.71 | 2.61 | 2.65 | 2.65 | -1.49% | 423,550 |
| Oct 20, 2026 | 2.67 | 2.75 | 2.60 | 2.69 | 2.69 | - | 285,808 |
| 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 |
| Sep 3, 2026 | 3.68 | 3.73 | 3.55 | 3.58 | 3.58 | -1.24% | 149,712 |
| Sep 2, 2026 | 3.48 | 3.67 | 3.44 | 3.63 | 3.63 | 5.38% | 210,748 |
| Sep 1, 2026 | 3.63 | 3.63 | 3.39 | 3.44 | 3.44 | -5.75% | 211,122 |
| Aug 31, 2026 | 3.73 | 3.81 | 3.63 | 3.65 | 3.65 | -2.14% | 198,501 |
| Aug 28, 2026 | 3.74 | 3.83 | 3.72 | 3.73 | 3.73 | -0.27% | 125,757 |
| Aug 27, 2026 | 3.71 | 3.77 | 3.63 | 3.74 | 3.74 | - | 205,869 |
| Aug 26, 2026 | 3.92 | 3.95 | 3.72 | 3.74 | 3.74 | -4.59% | 325,145 |
| Aug 25, 2026 | 3.89 | 4.05 | 3.78 | 3.92 | 3.92 | 1.03% | 413,277 |
| 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% | 166,976 |
| 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 |