Skip to main content
FLWS logo

1-800-FLOWERS.COM, Inc.

FLWSNASDAQConsumer DiscretionarySpecialty Retail

$2.83Today:- (-)1Y −41.39%

As of Oct 26, 2026 close

Market cap
$180.87M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.37$7.10
Volume (live)
-
Avg. volume (3M)
546.84K

1-800-FLOWERS.COM (FLWS) Historical Stock Prices

Analyze 1-800-FLOWERS.COM (FLWS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

1-800-FLOWERS.COM (FLWS) Interactive Price Chart

Interactive historical price chart showing 1-800-FLOWERS.COM stock price movements and trends across multiple time periods.

Loading chart...

FLWS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FLWS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.852.872.732.832.83406.94K
Oct 23, 20262.752.882.672.862.86227.06K
Oct 22, 20262.632.802.602.792.79198.69K
Oct 21, 20262.682.712.602.652.65423.82K
Oct 20, 20262.672.752.602.692.69286.81K
Oct 19, 20262.742.792.502.692.692.01M
Oct 16, 20262.842.922.712.752.752.95M
Oct 15, 20262.782.922.742.862.86338.73K
Oct 14, 20262.592.772.572.752.75435.96K
Oct 13, 20262.672.702.582.592.59518.56K
Oct 12, 20262.712.722.652.672.67231.54K
Oct 9, 20262.752.782.672.702.70218.09K
Oct 8, 20262.612.742.612.732.73420.50K
Oct 7, 20262.552.652.542.642.64245.00K
Oct 6, 20262.562.642.502.592.59295.51K
Oct 5, 20262.562.602.502.542.54354.08K
Oct 2, 20262.612.642.542.562.56197.94K
Oct 1, 20262.482.612.372.562.56430.04K
Sep 30, 20262.612.632.472.502.50290.18K
Sep 29, 20262.682.712.572.602.60273.78K
Sep 28, 20262.672.722.602.642.64311.71K
Sep 25, 20262.802.882.662.682.68546.26K
Sep 24, 20262.822.832.652.812.81463.68K
Sep 23, 20262.833.022.762.822.82564.51K
Sep 22, 20262.592.872.572.842.84547.75K
Sep 21, 20262.482.602.412.572.57766.82K
Sep 18, 20262.632.632.472.482.48924.98K
Sep 17, 20262.732.742.542.602.60513.13K
Sep 16, 20263.013.022.712.712.71454.25K
Sep 15, 20263.053.102.893.073.07558.83K
Sep 14, 20263.243.293.013.063.06596.36K
Sep 11, 20263.063.172.953.023.02475.62K
Sep 10, 20262.993.372.903.043.04948.65K
Sep 9, 20263.633.653.443.493.49264.17K
Sep 8, 20263.713.723.553.653.65184.83K
Sep 4, 20263.563.743.553.733.73142.30K
Sep 3, 20263.683.733.553.583.58149.71K
Sep 2, 20263.483.673.443.633.63210.75K
Sep 1, 20263.633.633.393.443.44211.12K
Aug 31, 20263.733.813.633.653.65198.50K
Aug 28, 20263.743.833.723.733.73125.76K
Aug 27, 20263.713.773.633.743.74205.87K
Aug 26, 20263.923.953.723.743.74325.14K
Aug 25, 20263.894.053.783.923.92413.28K
Aug 24, 20263.964.023.863.883.88189.16K
Aug 21, 20264.054.053.923.973.97166.98K
Aug 20, 20264.054.053.844.024.02290.41K
Aug 19, 20264.054.174.034.084.08561.25K
Aug 18, 20264.004.053.964.024.02151.35K
Aug 17, 20264.094.123.944.004.00142.98K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.