1-800-FLOWERS.COM Stock Price History
NASDAQ: FLWSConsumer DiscretionaryOther Specialty StoresUSD
2.70-0.03 (-1.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLWS price history at a glance
The price history for 1-800-FLOWERS.COM (FLWS) on this page begins on August 2, 1999, when the stock closed at $17.00; it most recently closed at $2.70 on October 5, 2026. The highest price in this record is $39.61, reached on January 25, 2021; the latest close is 93.2% below that peak. Across the 26 complete calendar years in the table, FLWS finished higher in 12 and lower in 14. Its best year was 2001 (+314.8%) and its worst was 2002 (-62.7%).
Over roughly 27 years the share price changed -84.1%, a -6.5% compound annual price return (excluding dividends). In the last 12 months alone, FLWS has lost 39.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $39.61
- Date of high
- Jan 25, 2021
- Low since 1999
- $0.85
- Date of low
- Mar 2, 2009
- 52-week high
- $7.10
- 52-week low
- $2.37
- IPO year
- 1999
- Last close
- $2.70
FLWS returns
1 week
+5.47%
1 month
-22.64%
3 months
-28.57%
6 months
-17.68%
Year to date
-31.30%
1 year
-39.33%
3 years
-60.87%
5 years
-91.04%
FLWS price return, excluding dividends.
FLWS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.70 | -26.83% |
| 2025 | 3.69 | -52.99% |
| 2024 | 7.85 | -27.18% |
| 2023 | 10.78 | +12.76% |
| 2022 | 9.56 | -59.09% |
| 2021 | 23.37 | -10.12% |
| 2020 | 26.00 | +88.13% |
| 2019 | 13.82 | +11.18% |
| 2018 | 12.43 | +16.17% |
| 2017 | 10.70 | 0.00% |
| 2016 | 10.70 | +46.98% |
| 2015 | 7.28 | -7.50% |
| 2014 | 7.87 | +50.77% |
| 2013 | 5.22 | +40.70% |
| 2012 | 3.71 | +68.64% |
| 2011 | 2.20 | -18.22% |
| 2010 | 2.69 | +1.51% |
| 2009 | 2.65 | -30.99% |
| 2008 | 3.84 | -46.37% |
| 2007 | 7.16 | +16.23% |
| 2006 | 6.16 | -4.05% |
| 2005 | 6.42 | -23.57% |
| 2004 | 8.40 | -23.57% |
| 2003 | 10.99 | +71.99% |
| 2002 | 6.39 | -62.65% |
| 2001 | 17.11 | +314.79% |
| 2000 | 4.13 | -61.40% |
| 1999* | 10.69 | -37.13% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
FLWS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.75 | 2.78 | 2.68 | 2.70 | -1.10% | |
| 2.61 | 2.74 | 2.61 | 2.73 | +3.41% | |
| 2.55 | 2.65 | 2.54 | 2.64 | +1.93% | |
| 2.56 | 2.64 | 2.50 | 2.59 | +1.97% | |
| 2.56 | 2.60 | 2.50 | 2.54 | -0.78% | |
| 2.61 | 2.64 | 2.54 | 2.56 | 0.00% | |
| 2.48 | 2.61 | 2.37 | 2.56 | +2.40% | |
| 2.61 | 2.63 | 2.47 | 2.50 | -3.85% | |
| 2.68 | 2.71 | 2.57 | 2.60 | -1.52% | |
| 2.67 | 2.72 | 2.61 | 2.64 | -1.49% | |
| 2.80 | 2.88 | 2.66 | 2.68 | -4.63% | |
| 2.82 | 2.84 | 2.65 | 2.81 | -0.35% | |
| 2.83 | 3.02 | 2.76 | 2.82 | -0.70% | |
| 2.59 | 2.87 | 2.57 | 2.84 | +10.51% | |
| 2.48 | 2.60 | 2.41 | 2.57 | +3.63% | |
| 2.63 | 2.63 | 2.47 | 2.48 | -4.62% | |
| 2.73 | 2.74 | 2.55 | 2.60 | -4.41% | |
| 3.01 | 3.02 | 2.71 | 2.72 | -11.40% | |
| 3.05 | 3.10 | 2.89 | 3.07 | +0.33% | |
| 3.24 | 3.29 | 3.01 | 3.06 | +1.32% | |
| 3.06 | 3.17 | 2.95 | 3.02 | -0.66% | |
| 2.99 | 3.37 | 2.91 | 3.04 | -12.89% | |
| 3.63 | 3.65 | 3.45 | 3.49 | -4.38% | |
| 3.71 | 3.72 | 3.55 | 3.65 | -2.14% | |
| 3.56 | 3.74 | 3.55 | 3.73 | +4.19% | |
| 3.68 | 3.73 | 3.55 | 3.58 | -1.38% | |
| 3.48 | 3.67 | 3.44 | 3.63 | +5.52% | |
| 3.63 | 3.63 | 3.39 | 3.44 | -5.75% | |
| 3.73 | 3.81 | 3.63 | 3.65 | -2.14% | |
| 3.74 | 3.83 | 3.72 | 3.73 | -0.27% | |
| 3.71 | 3.77 | 3.63 | 3.74 | 0.00% | |
| 3.92 | 3.95 | 3.72 | 3.74 | -4.59% | |
| 3.89 | 4.05 | 3.78 | 3.92 | +1.03% | |
| 3.96 | 4.02 | 3.86 | 3.88 | -2.27% | |
| 4.05 | 4.05 | 3.93 | 3.97 | -1.24% | |
| 4.05 | 4.05 | 3.84 | 4.02 | -1.47% | |
| 4.05 | 4.17 | 4.03 | 4.08 | +1.49% | |
| 4.00 | 4.05 | 3.96 | 4.02 | +0.50% | |
| 4.09 | 4.12 | 3.94 | 4.00 | -1.96% | |
| 4.06 | 4.10 | 4.03 | 4.08 | +0.25% | |
| 4.08 | 4.16 | 4.04 | 4.07 | -0.49% | |
| 4.02 | 4.09 | 3.95 | 4.09 | +1.24% | |
| 3.98 | 4.08 | 3.98 | 4.04 | +1.51% | |
| 4.01 | 4.10 | 3.91 | 3.98 | -1.00% | |
| 4.06 | 4.13 | 3.96 | 4.02 | -0.25% | |
| 4.17 | 4.17 | 4.03 | 4.03 | -2.42% | |
| 4.13 | 4.18 | 4.10 | 4.13 | 0.00% | |
| 4.17 | 4.25 | 4.09 | 4.13 | -1.67% | |
| 3.97 | 4.20 | 3.96 | 4.20 | +7.69% | |
| 3.83 | 3.96 | 3.72 | 3.90 | +1.56% | |
| 3.91 | 3.94 | 3.57 | 3.84 | -2.29% | |
| 3.92 | 4.12 | 3.92 | 3.93 | -0.76% | |
| 3.85 | 4.00 | 3.84 | 3.96 | +3.39% | |
| 3.87 | 3.96 | 3.79 | 3.83 | +0.26% | |
| 3.90 | 3.96 | 3.67 | 3.82 | -1.80% | |
| 4.11 | 4.23 | 3.78 | 3.89 | -7.60% | |
| 4.16 | 4.22 | 4.07 | 4.21 | +0.24% | |
| 4.24 | 4.37 | 4.10 | 4.20 | -0.71% | |
| 4.10 | 4.23 | 4.06 | 4.23 | +2.92% | |
| 4.00 | 4.16 | 3.98 | 4.11 | +0.74% | |
| 3.92 | 4.14 | 3.90 | 4.08 | +4.08% | |
| 3.85 | 4.01 | 3.83 | 3.92 | +1.82% | |
| 3.88 | 3.93 | 3.80 | 3.85 | -0.77% | |
| 3.77 | 3.98 | 3.77 | 3.88 | +2.65% | |
| 3.80 | 3.87 | 3.74 | 3.78 | -0.53% | |
| 3.71 | 3.83 | 3.69 | 3.80 | +2.15% | |
| 3.73 | 3.77 | 3.66 | 3.72 | -1.33% | |
| 3.75 | 3.87 | 3.74 | 3.77 | +1.07% | |
| 3.85 | 3.88 | 3.70 | 3.73 | -3.12% | |
| 3.75 | 3.92 | 3.75 | 3.85 | +3.77% | |
| 3.50 | 3.83 | 3.46 | 3.71 | +6.61% | |
| 3.54 | 3.67 | 3.42 | 3.48 | -2.52% | |
| 3.61 | 3.65 | 3.51 | 3.57 | +0.28% | |
| 3.51 | 3.72 | 3.46 | 3.56 | +0.28% | |
| 3.63 | 3.71 | 3.52 | 3.55 | -2.20% | |
| 3.54 | 3.74 | 3.54 | 3.63 | +2.25% | |
| 3.51 | 3.65 | 3.48 | 3.55 | 0.00% | |
| 3.85 | 3.91 | 3.50 | 3.55 | -8.74% | |
| 3.90 | 3.95 | 3.81 | 3.89 | +0.52% | |
| 4.26 | 4.27 | 3.86 | 3.87 | -9.37% | |
| 4.28 | 4.37 | 4.19 | 4.27 | 0.00% | |
| 4.41 | 4.43 | 4.20 | 4.27 | -1.16% | |
| 4.28 | 4.41 | 4.24 | 4.32 | +2.13% | |
| 4.28 | 4.28 | 4.02 | 4.23 | +0.24% | |
| 4.31 | 4.35 | 4.20 | 4.22 | -2.31% | |
| 4.46 | 4.49 | 4.16 | 4.32 | -2.26% | |
| 4.41 | 4.45 | 4.24 | 4.42 | +1.84% | |
| 4.46 | 4.60 | 4.26 | 4.34 | -3.98% | |
| 4.42 | 4.57 | 4.37 | 4.52 | +4.39% | |
| 4.64 | 4.65 | 4.23 | 4.33 | -7.87% | |
| 4.51 | 4.81 | 4.46 | 4.70 | +3.07% | |
| 4.48 | 4.63 | 4.44 | 4.56 | -0.22% | |
| 4.53 | 4.69 | 4.44 | 4.57 | +1.56% | |
| 4.29 | 4.54 | 4.29 | 4.50 | +4.17% | |
| 4.42 | 4.48 | 4.31 | 4.32 | -1.59% | |
| 4.36 | 4.54 | 4.30 | 4.39 | +1.15% | |
| 4.23 | 4.55 | 4.23 | 4.34 | +2.60% | |
| 3.92 | 4.26 | 3.85 | 4.23 | +6.55% | |
| 3.92 | 4.01 | 3.75 | 3.97 | +0.51% | |
| 4.27 | 4.27 | 3.86 | 3.95 | -7.93% | |
| 4.36 | 4.54 | 4.26 | 4.29 | -0.92% | |
| 4.47 | 4.53 | 4.31 | 4.33 | -5.25% | |
| 4.29 | 4.69 | 4.27 | 4.57 | +7.03% | |
| 4.33 | 4.51 | 4.23 | 4.27 | -2.73% | |
| 4.30 | 4.51 | 4.11 | 4.39 | +0.46% | |
| 4.81 | 4.82 | 4.24 | 4.37 | -9.34% | |
| 4.58 | 5.09 | 4.37 | 4.82 | +5.24% | |
| 3.31 | 4.63 | 3.31 | 4.58 | +16.54% | |
| 3.65 | 3.96 | 3.62 | 3.93 | +8.86% | |
| 3.67 | 3.74 | 3.49 | 3.61 | -0.55% | |
| 3.74 | 3.82 | 3.53 | 3.63 | -2.42% | |
| 3.58 | 3.73 | 3.49 | 3.72 | +5.08% | |
| 3.52 | 3.59 | 3.39 | 3.54 | +1.43% | |
| 3.64 | 3.69 | 3.48 | 3.49 | -5.93% | |
| 3.70 | 3.75 | 3.58 | 3.71 | -2.11% | |
| 3.59 | 3.86 | 3.59 | 3.79 | +4.99% | |
| 3.77 | 3.77 | 3.55 | 3.61 | -4.50% | |
| 3.84 | 4.01 | 3.48 | 3.78 | -4.06% | |
| 4.44 | 4.57 | 3.71 | 3.94 | -1.50% | |
| 4.55 | 4.83 | 3.92 | 4.00 | -10.31% | |
| 3.90 | 5.23 | 3.85 | 4.46 | +14.95% | |
| 3.72 | 3.94 | 3.69 | 3.88 | +6.59% | |
| 3.56 | 3.69 | 3.55 | 3.64 | +2.25% | |
| 3.36 | 3.62 | 3.33 | 3.56 | +6.27% | |
| 3.25 | 3.40 | 3.25 | 3.35 | +3.72% | |
| 3.24 | 3.30 | 3.20 | 3.23 | -1.52% | |
| 3.42 | 3.45 | 3.27 | 3.28 | -4.09% | |
| 3.27 | 3.49 | 3.26 | 3.42 | +3.95% | |
| 3.31 | 3.35 | 3.24 | 3.29 | +3.13% | |
| 3.21 | 3.25 | 3.12 | 3.19 | -0.62% | |
| 3.19 | 3.33 | 3.14 | 3.21 | -0.31% | |
| 3.08 | 3.25 | 3.03 | 3.22 | +2.88% | |
| 3.07 | 3.20 | 3.07 | 3.13 | +2.96% | |
| 3.12 | 3.19 | 3.03 | 3.04 | -0.98% | |
| 3.13 | 3.18 | 3.04 | 3.07 | -0.97% | |
| 2.97 | 3.12 | 2.89 | 3.10 | +3.33% | |
| 3.04 | 3.09 | 2.98 | 3.00 | -2.60% | |
| 3.14 | 3.24 | 2.96 | 3.08 | -1.28% | |
| 3.09 | 3.14 | 3.03 | 3.12 | -0.32% | |
| 3.24 | 3.35 | 3.08 | 3.13 | +3.99% | |
| 3.17 | 3.18 | 3.01 | 3.01 | -5.05% | |
| 3.11 | 3.22 | 2.97 | 3.17 | +0.32% | |
| 3.31 | 3.32 | 3.11 | 3.16 | -5.39% | |
| 3.39 | 3.46 | 3.29 | 3.34 | -0.89% | |
| 3.30 | 3.40 | 3.24 | 3.37 | +3.06% | |
| 3.27 | 3.37 | 3.26 | 3.27 | -0.30% | |
| 3.28 | 3.34 | 3.24 | 3.28 | -0.91% | |
| 3.33 | 3.41 | 3.27 | 3.31 | -0.60% | |
| 3.34 | 3.48 | 3.29 | 3.33 | -1.19% | |
| 3.29 | 3.39 | 3.14 | 3.37 | +0.60% | |
| 3.47 | 3.65 | 3.34 | 3.35 | -5.37% | |
| 3.42 | 3.62 | 3.40 | 3.54 | +2.31% | |
| 3.39 | 3.54 | 3.37 | 3.46 | +2.37% | |
| 3.31 | 3.44 | 3.25 | 3.38 | -0.88% | |
| 3.41 | 3.52 | 3.26 | 3.41 | -2.01% | |
| 3.53 | 3.62 | 3.48 | 3.48 | -2.79% | |
| 3.34 | 3.67 | 3.34 | 3.58 | +7.19% | |
| 3.33 | 3.36 | 3.24 | 3.34 | +0.91% | |
| 3.25 | 3.40 | 3.25 | 3.31 | +2.48% | |
| 3.25 | 3.27 | 3.14 | 3.23 | -1.52% | |
| 3.25 | 3.44 | 3.20 | 3.28 | 0.00% | |
| 3.28 | 3.36 | 3.18 | 3.28 | -0.61% | |
| 3.38 | 3.48 | 3.28 | 3.30 | -3.23% | |
| 3.58 | 3.65 | 3.27 | 3.41 | -4.21% | |
| 3.68 | 3.74 | 3.48 | 3.56 | -3.52% | |
| 4.13 | 4.16 | 3.67 | 3.69 | -9.78% | |
| 4.36 | 4.36 | 4.09 | 4.09 | -3.76% | |
| 4.10 | 4.49 | 4.08 | 4.25 | +4.42% | |
| 4.07 | 4.19 | 3.94 | 4.07 | +0.25% | |
| 4.02 | 4.25 | 4.02 | 4.06 | +1.00% | |
| 4.08 | 4.14 | 3.80 | 4.02 | -1.95% | |
| 3.97 | 4.15 | 3.94 | 4.10 | +4.06% | |
| 4.13 | 4.13 | 3.80 | 3.94 | -4.60% | |
| 4.35 | 4.41 | 4.12 | 4.13 | -4.40% | |
| 4.65 | 4.73 | 4.17 | 4.32 | -6.70% | |
| 4.54 | 5.16 | 4.41 | 4.63 | +14.60% | |
| 4.06 | 4.21 | 3.98 | 4.04 | -0.25% | |
| 4.38 | 4.38 | 3.95 | 4.05 | -7.53% | |
| 4.48 | 4.50 | 4.28 | 4.38 | -2.45% | |
| 4.43 | 4.61 | 4.40 | 4.49 | +1.13% | |
| 4.50 | 4.64 | 4.40 | 4.44 | -0.67% | |
| 4.49 | 4.58 | 4.39 | 4.47 | +0.22% | |
| 4.66 | 4.80 | 4.45 | 4.46 | -6.30% | |
| 4.67 | 4.82 | 4.53 | 4.76 | +2.15% | |
| 4.47 | 4.75 | 4.40 | 4.66 | +4.72% | |
| 4.46 | 4.58 | 4.37 | 4.45 | -0.22% | |
| 4.63 | 4.63 | 4.39 | 4.46 | -3.46% | |
| 4.35 | 4.75 | 4.30 | 4.62 | +5.48% | |
| 4.33 | 4.44 | 4.22 | 4.38 | +0.69% | |
| 4.26 | 4.44 | 4.22 | 4.35 | +1.16% | |
| 4.14 | 4.32 | 4.12 | 4.30 | +3.86% | |
| 3.95 | 4.17 | 3.93 | 4.14 | +5.08% | |
| 3.69 | 3.99 | 3.60 | 3.94 | +6.78% | |
| 3.95 | 3.98 | 3.67 | 3.69 | -6.11% | |
| 3.95 | 4.02 | 3.86 | 3.93 | -0.51% | |
| 3.89 | 3.96 | 3.84 | 3.95 | +1.02% | |
| 4.03 | 4.08 | 3.90 | 3.91 | -3.46% | |
| 4.10 | 4.16 | 3.99 | 4.05 | -1.94% | |
| 4.07 | 4.25 | 4.07 | 4.13 | +0.73% | |
| 3.87 | 4.12 | 3.87 | 4.10 | +4.86% | |
| 4.10 | 4.18 | 3.87 | 3.91 | -5.56% | |
| 4.46 | 4.55 | 4.10 | 4.14 | -7.38% | |
| 4.59 | 5.02 | 4.28 | 4.47 | -1.97% | |
| 4.63 | 4.80 | 4.35 | 4.56 | -1.51% | |
| 4.31 | 4.84 | 4.24 | 4.63 | +7.67% | |
| 3.97 | 4.55 | 3.97 | 4.30 | +9.97% | |
| 4.39 | 4.41 | 3.88 | 3.91 | -10.93% | |
| 4.83 | 4.83 | 4.25 | 4.39 | -7.97% | |
| 4.72 | 5.03 | 4.25 | 4.77 | -3.44% | |
| 3.80 | 5.18 | 3.77 | 4.94 | +32.80% | |
| 3.51 | 3.77 | 3.43 | 3.72 | +6.29% | |
| 3.48 | 3.54 | 3.44 | 3.50 | +0.29% | |
| 3.58 | 3.58 | 3.47 | 3.49 | -3.06% | |
| 3.48 | 3.60 | 3.38 | 3.60 | +4.65% | |
| 3.41 | 3.54 | 3.40 | 3.44 | +0.88% | |
| 3.37 | 3.53 | 3.35 | 3.41 | 0.00% | |
| 3.41 | 3.46 | 3.39 | 3.41 | +0.29% | |
| 3.26 | 3.43 | 3.26 | 3.40 | +4.29% | |
| 3.07 | 3.33 | 3.05 | 3.26 | +6.54% | |
| 3.09 | 3.17 | 3.06 | 3.06 | -0.97% | |
| 3.11 | 3.18 | 3.01 | 3.09 | -0.96% | |
| 3.30 | 3.40 | 3.12 | 3.12 | -4.29% | |
| 3.25 | 3.36 | 3.21 | 3.26 | +0.62% | |
| 3.23 | 3.35 | 3.22 | 3.24 | +1.25% | |
| 3.15 | 3.23 | 3.08 | 3.20 | +0.31% | |
| 3.05 | 3.24 | 3.04 | 3.19 | +2.90% | |
| 3.20 | 3.20 | 2.93 | 3.10 | -3.13% | |
| 3.22 | 3.27 | 3.06 | 3.20 | -1.23% | |
| 3.30 | 3.31 | 3.21 | 3.24 | -1.52% | |
| 3.50 | 3.54 | 3.28 | 3.29 | -5.73% | |
| 3.41 | 3.50 | 3.35 | 3.49 | +2.35% | |
| 3.49 | 3.52 | 3.34 | 3.41 | -2.29% | |
| 3.42 | 3.65 | 3.41 | 3.49 | +2.95% | |
| 3.47 | 3.51 | 3.37 | 3.39 | -4.24% | |
| 3.58 | 3.68 | 3.52 | 3.54 | -1.67% | |
| 3.59 | 3.79 | 3.48 | 3.60 | -0.55% | |
| 3.25 | 4.07 | 3.08 | 3.62 | +3.72% | |
| 3.67 | 3.74 | 3.43 | 3.49 | -4.90% | |
| 3.87 | 3.87 | 3.53 | 3.67 | -5.66% | |
| 4.95 | 4.95 | 3.70 | 3.89 | -20.12% | |
| 4.80 | 4.87 | 4.47 | 4.87 | +2.31% | |
| 4.38 | 4.86 | 4.32 | 4.76 | +8.43% | |
| 6.81 | 7.10 | 4.21 | 4.39 | -14.76% | |
| 4.54 | 5.25 | 4.50 | 5.15 | +13.44% | |
| 4.56 | 4.63 | 4.47 | 4.54 | +0.89% | |
| 4.36 | 4.60 | 4.36 | 4.50 | +2.51% | |
| 4.34 | 4.52 | 4.34 | 4.39 | +1.39% | |
| 4.34 | 4.43 | 4.26 | 4.33 | +0.23% | |
| 4.25 | 4.37 | 4.25 | 4.32 | +0.23% | |
| 4.29 | 4.38 | 4.24 | 4.31 | +2.13% | |
| 4.45 | 4.47 | 4.18 | 4.22 | -5.17% | |
| 4.59 | 4.62 | 4.40 | 4.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLWS chart for longer ranges.