1-800-FLOWERS.COM, Inc. (FLWS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FLWS Historical Return
If you invested $1000 in 1-800-FLOWERS.COM, Inc. (FLWS) 10 years ago, it would be worth $392.93 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $118.53, while $1000 invested 1 year ago would be worth $672.6. This corresponds to total returns of -60.71%, -88.15%, -32.74%, respectively, with annualized returns of -8.91%, -34.71%, -32.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FLWS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.8 | 3.78 | 3.78 | 3.87 | 3.74 | 112,228 |
| July 09, 2026 | 3.71 | 3.8 | 3.8 | 3.83 | 3.69 | 236,885 |
| July 08, 2026 | 3.73 | 3.72 | 3.72 | 3.77 | 3.66 | 180,846 |
| July 07, 2026 | 3.75 | 3.77 | 3.77 | 3.87 | 3.74 | 168,171 |
| July 06, 2026 | 3.85 | 3.73 | 3.73 | 3.88 | 3.7 | 221,899 |
| July 02, 2026 | 3.75 | 3.85 | 3.85 | 3.92 | 3.75 | 208,186 |
| July 01, 2026 | 3.5 | 3.71 | 3.71 | 3.83 | 3.46 | 397,323 |
| June 30, 2026 | 3.54 | 3.48 | 3.48 | 3.67 | 3.42 | 2.06M |
| June 29, 2026 | 3.61 | 3.57 | 3.57 | 3.65 | 3.51 | 1.83M |
| June 26, 2026 | 3.51 | 3.56 | 3.56 | 3.72 | 3.46 | 390,268 |
| June 25, 2026 | 3.63 | 3.55 | 3.55 | 3.71 | 3.52 | 197,781 |
| June 24, 2026 | 3.54 | 3.63 | 3.63 | 3.74 | 3.54 | 224,526 |
| June 23, 2026 | 3.51 | 3.55 | 3.55 | 3.65 | 3.48 | 289,333 |
| June 22, 2026 | 3.85 | 3.55 | 3.55 | 3.91 | 3.5 | 398,766 |
| June 18, 2026 | 3.9 | 3.89 | 3.89 | 3.95 | 3.81 | 712,900 |
| June 17, 2026 | 4.26 | 3.87 | 3.87 | 4.27 | 3.86 | 282,686 |
| June 16, 2026 | 4.28 | 4.27 | 4.27 | 4.37 | 4.19 | 346,669 |
| June 15, 2026 | 4.41 | 4.27 | 4.27 | 4.43 | 4.2 | 222,698 |
| June 12, 2026 | 4.28 | 4.32 | 4.32 | 4.41 | 4.24 | 201,368 |
| June 11, 2026 | 4.28 | 4.23 | 4.23 | 4.28 | 4.01 | 370,246 |
| June 10, 2026 | 4.31 | 4.22 | 4.22 | 4.35 | 4.2 | 197,304 |
| June 09, 2026 | 4.46 | 4.32 | 4.32 | 4.49 | 4.16 | 486,926 |
| June 08, 2026 | 4.41 | 4.42 | 4.42 | 4.45 | 4.24 | 339,332 |
| June 05, 2026 | 4.46 | 4.34 | 4.34 | 4.6 | 4.26 | 0 |
| June 04, 2026 | 4.42 | 4.52 | 4.52 | 4.57 | 4.37 | 354,213 |
| June 03, 2026 | 4.64 | 4.33 | 4.33 | 4.65 | 4.23 | 396,132 |
| June 02, 2026 | 4.51 | 4.7 | 4.7 | 4.81 | 4.46 | 756,063 |
| June 01, 2026 | 4.48 | 4.56 | 4.56 | 4.63 | 4.44 | 350,728 |
| May 29, 2026 | 4.53 | 4.57 | 4.57 | 4.69 | 4.43 | 480,523 |
| May 28, 2026 | 4.29 | 4.5 | 4.5 | 4.54 | 4.29 | 280,601 |
| May 27, 2026 | 4.42 | 4.32 | 4.32 | 4.48 | 4.31 | 403,363 |
| May 26, 2026 | 4.36 | 4.39 | 4.39 | 4.54 | 4.3 | 557,398 |
| May 22, 2026 | 4.23 | 4.34 | 4.34 | 4.55 | 4.23 | 595,832 |
| May 21, 2026 | 3.92 | 4.23 | 4.23 | 4.26 | 3.85 | 451,372 |
| May 20, 2026 | 3.92 | 3.97 | 3.97 | 4.01 | 3.75 | 552,963 |
| May 19, 2026 | 4.27 | 3.95 | 3.95 | 4.27 | 3.86 | 493,246 |
| May 18, 2026 | 4.36 | 4.29 | 4.29 | 4.54 | 4.26 | 460,861 |
| May 15, 2026 | 4.44 | 4.33 | 4.33 | 4.53 | 4.31 | 451,440 |
| May 14, 2026 | 4.29 | 4.57 | 4.57 | 4.69 | 4.26 | 713,448 |
| May 13, 2026 | 4.33 | 4.27 | 4.27 | 4.51 | 4.24 | 814,116 |
| May 12, 2026 | 4.3 | 4.39 | 4.39 | 4.51 | 4.11 | 689,003 |
| May 11, 2026 | 4.81 | 4.37 | 4.37 | 4.82 | 4.24 | 1.06M |
| May 08, 2026 | 4.58 | 4.82 | 4.82 | 5.09 | 4.37 | 1.65M |
| May 07, 2026 | 3.31 | 4.58 | 4.58 | 4.63 | 3.31 | 2.2M |
| May 06, 2026 | 3.65 | 3.93 | 3.93 | 3.96 | 3.62 | 1.36M |
| May 05, 2026 | 3.67 | 3.61 | 3.61 | 3.74 | 3.49 | 1.09M |
| May 04, 2026 | 3.74 | 3.63 | 3.63 | 3.82 | 3.53 | 1.04M |
| May 01, 2026 | 3.58 | 3.72 | 3.72 | 3.73 | 3.49 | 773,993 |
| April 30, 2026 | 3.52 | 3.54 | 3.54 | 3.59 | 3.39 | 860,494 |
| April 29, 2026 | 3.64 | 3.49 | 3.49 | 3.69 | 3.48 | 398,870 |
| April 28, 2026 | 3.7 | 3.71 | 3.71 | 3.75 | 3.58 | 457,018 |
| April 27, 2026 | 3.59 | 3.79 | 3.79 | 3.86 | 3.59 | 679,237 |
| April 24, 2026 | 3.77 | 3.61 | 3.61 | 3.77 | 3.55 | 710,930 |
| April 23, 2026 | 3.84 | 3.78 | 3.78 | 4.01 | 3.48 | 2.58M |
| April 22, 2026 | 4.44 | 3.94 | 3.94 | 4.57 | 3.71 | 3.57M |
| April 21, 2026 | 4.55 | 4 | 4 | 4.83 | 3.92 | 4.4M |
| April 20, 2026 | 3.9 | 4.46 | 4.46 | 5.23 | 3.85 | 7.07M |
| April 17, 2026 | 3.72 | 3.88 | 3.88 | 3.94 | 3.69 | 453,294 |
| April 16, 2026 | 3.56 | 3.64 | 3.64 | 3.69 | 3.55 | 344,268 |
| April 15, 2026 | 3.36 | 3.56 | 3.56 | 3.62 | 3.33 | 355,955 |
AD
