1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
3.600
-0.110 (-2.96%)
Apr 29, 2026, 11:29 AM EDT - Market open
1-800-FLOWERS.COM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.64 | 3.69 | 3.59 | 3.55 | - | -4.31% | 68,582 |
| 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 |
| 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 |
| Feb 2, 2026 | 4.35 | 4.41 | 4.12 | 4.13 | 4.13 | -4.51% | 627,847 |
| Jan 30, 2026 | 4.65 | 4.73 | 4.17 | 4.32 | 4.32 | -6.70% | 1,215,112 |
| Jan 29, 2026 | 4.54 | 5.16 | 4.41 | 4.63 | 4.63 | 14.60% | 3,463,690 |
| Jan 28, 2026 | 4.06 | 4.21 | 3.98 | 4.04 | 4.04 | -0.25% | 415,312 |
| Jan 27, 2026 | 4.38 | 4.38 | 3.95 | 4.05 | 4.05 | -7.53% | 630,904 |
| Jan 26, 2026 | 4.48 | 4.50 | 4.28 | 4.38 | 4.38 | -2.45% | 318,721 |
| Jan 23, 2026 | 4.43 | 4.61 | 4.40 | 4.49 | 4.49 | 1.13% | 306,187 |
| Jan 22, 2026 | 4.50 | 4.64 | 4.40 | 4.44 | 4.44 | -0.67% | 286,248 |
| Jan 21, 2026 | 4.49 | 4.58 | 4.39 | 4.47 | 4.47 | 0.22% | 309,416 |
| Jan 20, 2026 | 4.66 | 4.80 | 4.45 | 4.46 | 4.46 | -6.30% | 459,818 |
| Jan 16, 2026 | 4.67 | 4.82 | 4.53 | 4.76 | 4.76 | 2.15% | 702,076 |
| Jan 15, 2026 | 4.47 | 4.75 | 4.40 | 4.66 | 4.66 | 4.72% | 486,027 |
| Jan 14, 2026 | 4.46 | 4.58 | 4.37 | 4.45 | 4.45 | -0.22% | 337,119 |
| Jan 13, 2026 | 4.63 | 4.63 | 4.39 | 4.46 | 4.46 | -3.46% | 308,608 |
| Jan 12, 2026 | 4.35 | 4.75 | 4.30 | 4.62 | 4.62 | 5.48% | 559,338 |
| Jan 9, 2026 | 4.33 | 4.44 | 4.22 | 4.38 | 4.38 | 0.69% | 476,927 |
| Jan 8, 2026 | 4.26 | 4.44 | 4.22 | 4.35 | 4.35 | 1.16% | 411,036 |
| Jan 7, 2026 | 4.14 | 4.32 | 4.12 | 4.30 | 4.30 | 3.86% | 515,438 |
| Jan 6, 2026 | 3.95 | 4.17 | 3.93 | 4.14 | 4.14 | 5.08% | 462,999 |
| Jan 5, 2026 | 3.69 | 3.99 | 3.60 | 3.94 | 3.94 | 6.78% | 639,209 |
| Jan 2, 2026 | 3.95 | 3.98 | 3.67 | 3.69 | 3.69 | -6.11% | 806,138 |
| Dec 31, 2025 | 3.95 | 4.02 | 3.86 | 3.93 | 3.93 | -0.51% | 538,901 |
| Dec 30, 2025 | 3.89 | 3.96 | 3.84 | 3.95 | 3.95 | 1.02% | 532,300 |
| Dec 29, 2025 | 4.03 | 4.08 | 3.90 | 3.91 | 3.91 | -3.46% | 574,214 |
| Dec 26, 2025 | 4.10 | 4.16 | 3.99 | 4.05 | 4.05 | -1.94% | 498,771 |
| Dec 24, 2025 | 4.07 | 4.25 | 4.07 | 4.13 | 4.13 | 0.73% | 340,686 |
| Dec 23, 2025 | 3.87 | 4.12 | 3.87 | 4.10 | 4.10 | 4.86% | 1,366,046 |
| Dec 22, 2025 | 4.10 | 4.18 | 3.87 | 3.91 | 3.91 | -5.56% | 1,140,735 |
| Dec 19, 2025 | 4.46 | 4.55 | 4.10 | 4.14 | 4.14 | -7.38% | 1,885,367 |
| Dec 18, 2025 | 4.59 | 5.02 | 4.28 | 4.47 | 4.47 | -1.97% | 2,347,901 |
| Dec 17, 2025 | 4.63 | 4.80 | 4.35 | 4.56 | 4.56 | -1.51% | 1,757,707 |
| Dec 16, 2025 | 4.31 | 4.84 | 4.24 | 4.63 | 4.63 | 7.67% | 2,762,650 |
| Dec 15, 2025 | 3.97 | 4.55 | 3.97 | 4.30 | 4.30 | 9.97% | 2,293,294 |
| Dec 12, 2025 | 4.39 | 4.41 | 3.88 | 3.91 | 3.91 | -10.83% | 1,408,398 |
| Dec 11, 2025 | 4.83 | 4.83 | 4.25 | 4.39 | 4.39 | -8.07% | 1,572,788 |
| Dec 10, 2025 | 4.72 | 5.03 | 4.25 | 4.77 | 4.77 | -3.44% | 3,221,163 |
| Dec 9, 2025 | 3.80 | 5.18 | 3.77 | 4.94 | 4.94 | 32.80% | 6,288,783 |
| Dec 8, 2025 | 3.51 | 3.77 | 3.43 | 3.72 | 3.72 | 6.29% | 699,967 |
| Dec 5, 2025 | 3.48 | 3.54 | 3.44 | 3.50 | 3.50 | 0.29% | 248,748 |
| Dec 4, 2025 | 3.58 | 3.58 | 3.47 | 3.49 | 3.49 | -3.06% | 244,307 |