1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
3.560
+0.010 (0.28%)
At close: Jun 26, 2026, 4:00 PM EDT
3.630
+0.070 (1.97%)
After-hours: Jun 26, 2026, 7:40 PM EDT
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.51 | 3.72 | 3.46 | 3.56 | 3.56 | 0.28% | 390,262 |
| Jun 25, 2026 | 3.63 | 3.71 | 3.52 | 3.55 | 3.55 | -2.20% | 197,756 |
| Jun 24, 2026 | 3.54 | 3.74 | 3.54 | 3.63 | 3.63 | 2.25% | 224,526 |
| Jun 23, 2026 | 3.51 | 3.65 | 3.48 | 3.55 | 3.55 | - | 288,333 |
| Jun 22, 2026 | 3.85 | 3.91 | 3.50 | 3.55 | 3.55 | -8.74% | 398,664 |
| Jun 18, 2026 | 3.90 | 3.95 | 3.81 | 3.89 | 3.89 | 0.52% | 712,900 |
| Jun 17, 2026 | 4.26 | 4.27 | 3.86 | 3.87 | 3.87 | -9.37% | 282,684 |
| 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 |
| May 15, 2026 | 4.47 | 4.54 | 4.31 | 4.33 | 4.33 | -5.25% | 451,441 |
| May 14, 2026 | 4.29 | 4.69 | 4.27 | 4.57 | 4.57 | 7.03% | 713,859 |
| May 13, 2026 | 4.33 | 4.51 | 4.23 | 4.27 | 4.27 | -2.73% | 814,992 |
| May 12, 2026 | 4.30 | 4.51 | 4.11 | 4.39 | 4.39 | 0.57% | 697,227 |
| May 11, 2026 | 4.81 | 4.82 | 4.24 | 4.37 | 4.37 | -9.44% | 1,071,647 |
| May 8, 2026 | 4.58 | 5.09 | 4.37 | 4.82 | 4.82 | 5.24% | 1,665,079 |
| May 7, 2026 | 3.31 | 4.63 | 3.31 | 4.58 | 4.58 | 16.54% | 2,209,824 |
| May 6, 2026 | 3.65 | 3.96 | 3.62 | 3.93 | 3.93 | 8.86% | 1,377,490 |
| May 5, 2026 | 3.67 | 3.74 | 3.49 | 3.61 | 3.61 | -0.55% | 1,095,199 |
| May 4, 2026 | 3.74 | 3.82 | 3.53 | 3.63 | 3.63 | -2.42% | 1,299,423 |
| May 1, 2026 | 3.58 | 3.73 | 3.49 | 3.72 | 3.72 | 5.08% | 778,394 |
| Apr 30, 2026 | 3.52 | 3.59 | 3.39 | 3.54 | 3.54 | 1.43% | 865,983 |
| Apr 29, 2026 | 3.64 | 3.69 | 3.48 | 3.49 | 3.49 | -5.93% | 399,303 |
| Apr 28, 2026 | 3.70 | 3.75 | 3.58 | 3.71 | 3.71 | -2.11% | 458,413 |
| Apr 27, 2026 | 3.59 | 3.86 | 3.59 | 3.79 | 3.79 | 4.99% | 682,548 |
| Apr 24, 2026 | 3.77 | 3.77 | 3.55 | 3.61 | 3.61 | -4.50% | 721,723 |
| Apr 23, 2026 | 3.84 | 4.01 | 3.48 | 3.78 | 3.78 | -4.06% | 2,582,456 |
| Apr 22, 2026 | 4.44 | 4.57 | 3.71 | 3.94 | 3.94 | -1.50% | 3,610,911 |
| Apr 21, 2026 | 4.55 | 4.83 | 3.92 | 4.00 | 4.00 | -10.31% | 4,460,520 |
| Apr 20, 2026 | 3.90 | 5.23 | 3.85 | 4.46 | 4.46 | 15.10% | 7,093,294 |
| Apr 17, 2026 | 3.72 | 3.94 | 3.69 | 3.88 | 3.88 | 6.46% | 469,259 |
| Apr 16, 2026 | 3.56 | 3.69 | 3.55 | 3.64 | 3.64 | 2.25% | 344,311 |
| Apr 15, 2026 | 3.36 | 3.62 | 3.33 | 3.56 | 3.56 | 6.27% | 356,557 |
| Apr 14, 2026 | 3.25 | 3.40 | 3.25 | 3.35 | 3.35 | 3.72% | 258,327 |
| 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 |
| Feb 18, 2026 | 3.38 | 3.48 | 3.28 | 3.30 | 3.30 | -3.23% | 665,756 |
| Feb 17, 2026 | 3.58 | 3.65 | 3.27 | 3.41 | 3.41 | -4.21% | 1,313,146 |
| Feb 13, 2026 | 3.68 | 3.74 | 3.48 | 3.56 | 3.56 | -3.52% | 524,687 |
| Feb 12, 2026 | 4.13 | 4.16 | 3.67 | 3.69 | 3.69 | -9.78% | 837,254 |
| Feb 11, 2026 | 4.36 | 4.36 | 4.09 | 4.09 | 4.09 | -3.76% | 398,721 |
| Feb 10, 2026 | 4.10 | 4.49 | 4.08 | 4.25 | 4.25 | 4.42% | 719,386 |
| Feb 9, 2026 | 4.07 | 4.19 | 3.94 | 4.07 | 4.07 | 0.25% | 364,549 |
| Feb 6, 2026 | 4.02 | 4.25 | 4.02 | 4.06 | 4.06 | 1.00% | 722,907 |
| Feb 5, 2026 | 4.08 | 4.14 | 3.80 | 4.02 | 4.02 | -1.95% | 811,021 |
| Feb 4, 2026 | 3.97 | 4.15 | 3.94 | 4.10 | 4.10 | 4.06% | 450,877 |
| Feb 3, 2026 | 4.13 | 4.13 | 3.80 | 3.94 | 3.94 | -4.48% | 824,411 |