NASDAQ : FLWS
1-800-FLOWERS.COM, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 2.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 184.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
1-800-FLOWERS.COM, Inc. (FLWS) closed at 2.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.93 | 3.055 | 2.75 | 2.76 | 387,945 | -4.17% |
| 2026-10-30 | 2.89 | 2.93 | 2.83 | 2.88 | 179,595 | +0.00% |
| 2026-10-29 | 2.97 | 3.005 | 2.87 | 2.88 | 170,526 | -2.37% |
| 2026-10-28 | 2.92 | 3.04 | 2.91 | 2.95 | 349,232 | +1.03% |
| 2026-10-27 | 2.82 | 2.93 | 2.78 | 2.92 | 195,067 | +3.18% |
| 2026-10-26 | 2.85 | 2.87 | 2.73 | 2.83 | 406,969 | -1.05% |
| 2026-10-23 | 2.75 | 2.88 | 2.67 | 2.86 | 227,059 | +2.51% |
| 2026-10-22 | 2.63 | 2.8 | 2.6 | 2.79 | 198,693 | +5.28% |
| 2026-10-21 | 2.68 | 2.71 | 2.605 | 2.65 | 423,817 | -1.49% |
| 2026-10-20 | 2.67 | 2.75 | 2.6 | 2.69 | 286,810 | +0.00% |
| 2026-10-19 | 2.74 | 2.795 | 2.505 | 2.69 | 2,008,098 | -2.18% |
| 2026-10-16 | 2.84 | 2.92 | 2.715 | 2.75 | 2,952,063 | -3.85% |
| 2026-10-15 | 2.78 | 2.925 | 2.74 | 2.86 | 338,731 | +4.00% |
| 2026-10-14 | 2.59 | 2.77 | 2.57 | 2.75 | 435,964 | +6.18% |
| 2026-10-13 | 2.67 | 2.7 | 2.575 | 2.59 | 518,556 | -3.00% |
| 2026-10-12 | 2.71 | 2.72 | 2.65 | 2.67 | 231,541 | -1.11% |
| 2026-10-09 | 2.749 | 2.78 | 2.67 | 2.7 | 218,088 | -1.10% |
| 2026-10-08 | 2.61 | 2.74 | 2.607 | 2.73 | 420,498 | +3.41% |
| 2026-10-07 | 2.55 | 2.65 | 2.54 | 2.64 | 244,999 | +1.93% |
| 2026-10-06 | 2.56 | 2.64 | 2.5 | 2.59 | 295,513 | +1.97% |
| 2026-10-05 | 2.56 | 2.595 | 2.5 | 2.54 | 354,079 | -0.78% |
| 2026-10-02 | 2.61 | 2.64 | 2.54 | 2.56 | 197,945 | +0.00% |
| 2026-10-01 | 2.48 | 2.61 | 2.37 | 2.56 | 430,040 | +2.40% |
| 2026-09-30 | 2.61 | 2.63 | 2.47 | 2.5 | 290,183 | -3.85% |
| 2026-09-29 | 2.68 | 2.71 | 2.57 | 2.6 | 273,782 | -1.52% |
| 2026-09-28 | 2.67 | 2.72 | 2.605 | 2.64 | 311,715 | -1.49% |
| 2026-09-25 | 2.8 | 2.88 | 2.66 | 2.68 | 546,259 | -4.63% |
| 2026-09-24 | 2.82 | 2.835 | 2.65 | 2.81 | 463,676 | -0.35% |
| 2026-09-23 | 2.83 | 3.02 | 2.76 | 2.82 | 564,513 | -0.70% |
| 2026-09-22 | 2.59 | 2.865 | 2.57 | 2.84 | 547,747 | +10.51% |
| 2026-09-21 | 2.48 | 2.6 | 2.41 | 2.57 | 766,819 | +3.63% |
| 2026-09-18 | 2.63 | 2.63 | 2.47 | 2.48 | 924,975 | -4.62% |
| 2026-09-17 | 2.73 | 2.739 | 2.545 | 2.6 | 513,134 | -4.24% |
| 2026-09-16 | 3.01 | 3.015 | 2.71 | 2.715 | 454,246 | -11.56% |
| 2026-09-15 | 3.05 | 3.095 | 2.89 | 3.07 | 558,833 | +0.33% |
| 2026-09-14 | 3.24 | 3.29 | 3.01 | 3.06 | 596,361 | +1.49% |
| 2026-09-11 | 3.06 | 3.17 | 2.95 | 3.015 | 475,622 | -0.66% |
| 2026-09-10 | 2.99 | 3.367 | 2.905 | 3.035 | 948,646 | -13.04% |
| 2026-09-09 | 3.63 | 3.65 | 3.445 | 3.49 | 264,171 | -4.38% |
| 2026-09-08 | 3.71 | 3.719 | 3.55 | 3.65 | 184,834 | -2.14% |
| 2026-09-04 | 3.56 | 3.74 | 3.55 | 3.73 | 142,298 | +4.19% |
| 2026-09-03 | 3.68 | 3.73 | 3.55 | 3.58 | 149,712 | -1.24% |
| 2026-09-02 | 3.48 | 3.67 | 3.44 | 3.625 | 210,748 | +5.38% |
| 2026-09-01 | 3.63 | 3.63 | 3.39 | 3.44 | 211,122 | -5.75% |
| 2026-08-31 | 3.73 | 3.81 | 3.63 | 3.65 | 198,501 | -2.14% |
| 2026-08-28 | 3.74 | 3.83 | 3.72 | 3.73 | 125,757 | -0.27% |
| 2026-08-27 | 3.71 | 3.77 | 3.63 | 3.74 | 205,869 | +0.00% |
| 2026-08-26 | 3.92 | 3.95 | 3.72 | 3.74 | 325,145 | -4.59% |
| 2026-08-25 | 3.89 | 4.05 | 3.78 | 3.92 | 413,277 | +1.03% |
| 2026-08-24 | 3.96 | 4.02 | 3.86 | 3.88 | 189,158 | -2.27% |
| 2026-08-21 | 4.05 | 4.05 | 3.925 | 3.97 | 166,976 | -1.24% |
| 2026-08-20 | 4.05 | 4.05 | 3.84 | 4.02 | 290,410 | -1.47% |
| 2026-08-19 | 4.05 | 4.17 | 4.03 | 4.08 | 561,247 | +1.49% |
| 2026-08-18 | 4 | 4.05 | 3.96 | 4.02 | 151,352 | +0.50% |
| 2026-08-17 | 4.09 | 4.12 | 3.935 | 4 | 142,983 | -1.96% |
| 2026-08-14 | 4.06 | 4.1 | 4.03 | 4.08 | 94,423 | +0.25% |
| 2026-08-13 | 4.08 | 4.155 | 4.035 | 4.07 | 127,185 | -0.49% |
| 2026-08-12 | 4.02 | 4.09 | 3.95 | 4.09 | 116,399 | +1.24% |
| 2026-08-11 | 3.98 | 4.075 | 3.98 | 4.04 | 139,992 | +1.51% |
| 2026-08-10 | 4.01 | 4.1 | 3.91 | 3.98 | 150,103 | -1.00% |
| 2026-08-07 | 4.06 | 4.131 | 3.96 | 4.02 | 102,559 | -0.25% |
| 2026-08-06 | 4.17 | 4.17 | 4.03 | 4.03 | 135,606 | -2.42% |
| 2026-08-05 | 4.13 | 4.18 | 4.1 | 4.13 | 265,892 | +0.00% |
| 2026-08-04 | 4.17 | 4.25 | 4.09 | 4.13 | 181,449 | -1.67% |
| 2026-08-03 | 3.97 | 4.2 | 3.96 | 4.2 | 283,305 | +7.69% |
| 2026-07-31 | 3.83 | 3.96 | 3.72 | 3.9 | 167,502 | +1.56% |
| 2026-07-30 | 3.91 | 3.94 | 3.57 | 3.84 | 433,943 | -2.29% |
| 2026-07-29 | 3.92 | 4.12 | 3.92 | 3.93 | 140,567 | -0.76% |
| 2026-07-28 | 3.85 | 4 | 3.84 | 3.96 | 141,360 | +3.39% |
| 2026-07-27 | 3.87 | 3.955 | 3.785 | 3.83 | 236,331 | +0.26% |
| 2026-07-24 | 3.9 | 3.96 | 3.67 | 3.82 | 212,734 | -1.80% |
| 2026-07-23 | 4.11 | 4.23 | 3.78 | 3.89 | 630,370 | -7.60% |
| 2026-07-22 | 4.16 | 4.22 | 4.07 | 4.21 | 294,358 | +0.24% |
| 2026-07-21 | 4.24 | 4.37 | 4.1 | 4.2 | 291,552 | -0.71% |
| 2026-07-20 | 4.1 | 4.23 | 4.06 | 4.23 | 177,445 | +2.92% |
| 2026-07-17 | 4 | 4.16 | 3.98 | 4.11 | 202,587 | +0.74% |
| 2026-07-16 | 3.92 | 4.14 | 3.9 | 4.08 | 203,643 | +4.08% |
| 2026-07-15 | 3.85 | 4.01 | 3.831 | 3.92 | 189,849 | +1.82% |
| 2026-07-14 | 3.88 | 3.93 | 3.8 | 3.85 | 200,085 | -0.77% |
| 2026-07-13 | 3.77 | 3.98 | 3.77 | 3.88 | 244,751 | +2.65% |
| 2026-07-10 | 3.8 | 3.87 | 3.735 | 3.78 | 112,228 | -0.53% |
| 2026-07-09 | 3.71 | 3.83 | 3.69 | 3.8 | 236,886 | +2.15% |
| 2026-07-08 | 3.73 | 3.765 | 3.655 | 3.72 | 180,846 | -1.33% |
| 2026-07-07 | 3.75 | 3.865 | 3.735 | 3.77 | 168,298 | +1.07% |
| 2026-07-06 | 3.85 | 3.875 | 3.7 | 3.73 | 221,899 | -3.12% |
| 2026-07-02 | 3.75 | 3.92 | 3.75 | 3.85 | 208,187 | +3.77% |
| 2026-07-01 | 3.5 | 3.83 | 3.462 | 3.71 | 397,323 | +6.61% |
| 2026-06-30 | 3.54 | 3.67 | 3.42 | 3.48 | 2,062,710 | -2.52% |
| 2026-06-29 | 3.61 | 3.65 | 3.51 | 3.57 | 1,828,616 | +0.28% |
| 2026-06-26 | 3.51 | 3.721 | 3.46 | 3.56 | 390,293 | +0.28% |
| 2026-06-25 | 3.63 | 3.71 | 3.515 | 3.55 | 197,825 | -2.20% |
| 2026-06-24 | 3.54 | 3.74 | 3.54 | 3.63 | 224,547 | +2.25% |
| 2026-06-23 | 3.51 | 3.65 | 3.48 | 3.55 | 289,338 | +0.00% |
| 2026-06-22 | 3.85 | 3.905 | 3.5 | 3.55 | 398,815 | -8.74% |
| 2026-06-18 | 3.9 | 3.95 | 3.805 | 3.89 | 712,905 | +0.52% |
| 2026-06-17 | 4.26 | 4.27 | 3.86 | 3.87 | 282,880 | -9.37% |
| 2026-06-16 | 4.28 | 4.37 | 4.19 | 4.27 | 346,702 | +0.00% |
| 2026-06-15 | 4.41 | 4.43 | 4.2 | 4.27 | 222,745 | -1.16% |
| 2026-06-12 | 4.28 | 4.41 | 4.24 | 4.32 | 201,388 | +2.13% |
| 2026-06-11 | 4.28 | 4.28 | 4.015 | 4.23 | 370,342 | +0.24% |
| 2026-06-10 | 4.31 | 4.35 | 4.2 | 4.22 | 197,405 | -2.31% |
| 2026-06-09 | 4.46 | 4.49 | 4.16 | 4.32 | 486,953 | -2.26% |
| 2026-06-08 | 4.41 | 4.45 | 4.24 | 4.42 | 339,333 | +1.84% |
| 2026-06-05 | 4.46 | 4.6 | 4.261 | 4.34 | 313,169 | -3.98% |
| 2026-06-04 | 4.42 | 4.565 | 4.368 | 4.52 | 354,433 | +4.39% |
| 2026-06-03 | 4.64 | 4.65 | 4.23 | 4.33 | 404,282 | -7.77% |
| 2026-06-02 | 4.51 | 4.805 | 4.46 | 4.695 | 756,175 | +2.96% |
| 2026-06-01 | 4.48 | 4.63 | 4.44 | 4.56 | 350,728 | -0.22% |
| 2026-05-29 | 4.53 | 4.69 | 4.435 | 4.57 | 480,638 | +1.56% |
| 2026-05-28 | 4.29 | 4.535 | 4.29 | 4.5 | 290,074 | +4.17% |
| 2026-05-27 | 4.42 | 4.48 | 4.31 | 4.32 | 403,364 | -1.59% |
| 2026-05-26 | 4.36 | 4.54 | 4.295 | 4.39 | 557,399 | +1.15% |
| 2026-05-22 | 4.23 | 4.55 | 4.23 | 4.34 | 595,906 | +2.60% |
| 2026-05-21 | 3.92 | 4.26 | 3.85 | 4.23 | 451,391 | +6.68% |
| 2026-05-20 | 3.92 | 4.005 | 3.75 | 3.965 | 552,986 | +0.51% |
| 2026-05-19 | 4.27 | 4.27 | 3.86 | 3.945 | 493,269 | -8.04% |
| 2026-05-18 | 4.36 | 4.54 | 4.255 | 4.29 | 460,891 | -0.92% |
| 2026-05-15 | 4.47 | 4.535 | 4.305 | 4.33 | 451,441 | -5.25% |
| 2026-05-14 | 4.29 | 4.69 | 4.265 | 4.57 | 713,859 | +7.03% |
| 2026-05-13 | 4.33 | 4.505 | 4.23 | 4.27 | 814,992 | -2.73% |