1-800-FLOWERS.COM, Inc. (FLWS) NASDAQ

4.70

+0.135(+2.96%)

Updated at June 02 04:00PM

Currency In USD

FLWS Historical Return

If you invested $1000 in 1-800-FLOWERS.COM, Inc. (FLWS) 10 years ago, it would be worth $575.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $148.62, while $1000 invested 1 year ago would be worth $964.07. This corresponds to total returns of -42.46%, -85.14%, -3.59%, respectively, with annualized returns of -5.37%, -31.69%, -3.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FLWS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	3.25	3.35	3.35	3.4	3.25	257,319
April 13, 2026	3.24	3.23	3.23	3.3	3.2	210,062
April 10, 2026	3.42	3.28	3.28	3.45	3.27	173,850
April 09, 2026	3.27	3.42	3.42	3.49	3.26	298,902
April 08, 2026	3.31	3.29	3.29	3.35	3.24	313,251
April 07, 2026	3.21	3.19	3.19	3.25	3.12	265,000
April 06, 2026	3.19	3.21	3.21	3.33	3.14	333,103
April 02, 2026	3.08	3.22	3.22	3.25	3.03	262,574
April 01, 2026	3.07	3.13	3.13	3.2	3.07	296,458
March 31, 2026	3.12	3.04	3.04	3.19	3.03	356,599
March 30, 2026	3.13	3.07	3.07	3.18	3.04	359,908
March 27, 2026	2.97	3.1	3.1	3.12	2.89	483,277
March 26, 2026	3.04	3	3	3.09	2.98	303,831
March 25, 2026	3.14	3.08	3.08	3.24	2.96	512,613
March 24, 2026	3.09	3.12	3.12	3.14	3.03	421,289
March 23, 2026	3.24	3.13	3.13	3.35	3.08	388,187
March 20, 2026	3.17	3.01	3.01	3.18	3.01	352,936
March 19, 2026	3.11	3.17	3.17	3.22	2.97	409,829
March 18, 2026	3.31	3.16	3.16	3.32	3.11	503,932
March 17, 2026	3.39	3.34	3.34	3.46	3.29	262,148
March 16, 2026	3.3	3.37	3.37	3.4	3.23	348,459
March 13, 2026	3.27	3.27	3.27	3.35	3.26	281,587
March 12, 2026	3.28	3.28	3.28	3.34	3.24	207,185
March 11, 2026	3.33	3.31	3.31	3.41	3.28	306,957
March 10, 2026	3.34	3.33	3.33	3.48	3.29	319,379
March 09, 2026	3.29	3.37	3.37	3.39	3.14	246,936