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 $279.92 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $92.7, while $1000 invested 1 year ago would be worth $614.03. This corresponds to total returns of -72.01%, -90.73%, -38.6%, respectively, with annualized returns of -11.96%, -37.84%, -38.6%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.68 | 2.65 | 2.65 | 2.71 | 2.61 | 423,550 |
| October 20, 2026 | 2.67 | 2.69 | 2.69 | 2.75 | 2.6 | 282,337 |
| October 19, 2026 | 2.74 | 2.69 | 2.69 | 2.8 | 2.51 | 1.96M |
| October 16, 2026 | 2.84 | 2.75 | 2.75 | 2.92 | 2.72 | 2.95M |
| October 15, 2026 | 2.78 | 2.86 | 2.86 | 2.93 | 2.74 | 338,717 |
| October 14, 2026 | 2.59 | 2.75 | 2.75 | 2.77 | 2.57 | 435,155 |
| October 13, 2026 | 2.67 | 2.59 | 2.59 | 2.7 | 2.58 | 518,455 |
| October 12, 2026 | 2.71 | 2.67 | 2.67 | 2.72 | 2.65 | 231,536 |
| October 09, 2026 | 2.75 | 2.7 | 2.7 | 2.78 | 2.67 | 218,083 |
| October 08, 2026 | 2.61 | 2.73 | 2.73 | 2.74 | 2.61 | 414,494 |
| October 07, 2026 | 2.55 | 2.64 | 2.64 | 2.65 | 2.53 | 243,095 |
| October 06, 2026 | 2.56 | 2.59 | 2.59 | 2.64 | 2.5 | 293,508 |
| October 05, 2026 | 2.56 | 2.54 | 2.54 | 2.6 | 2.5 | 347,919 |
| October 02, 2026 | 2.61 | 2.56 | 2.56 | 2.64 | 2.54 | 197,941 |
| October 01, 2026 | 2.48 | 2.56 | 2.56 | 2.61 | 2.37 | 430,036 |
| September 30, 2026 | 2.61 | 2.5 | 2.5 | 2.63 | 2.47 | 290,141 |
| September 29, 2026 | 2.68 | 2.6 | 2.6 | 2.71 | 2.57 | 273,760 |
| September 28, 2026 | 2.67 | 2.64 | 2.64 | 2.72 | 2.61 | 311,712 |
| September 25, 2026 | 2.8 | 2.68 | 2.68 | 2.88 | 2.66 | 546,169 |
| September 24, 2026 | 2.82 | 2.81 | 2.81 | 2.84 | 2.65 | 463,674 |
| September 23, 2026 | 2.83 | 2.82 | 2.82 | 3.02 | 2.76 | 563,565 |
| September 22, 2026 | 2.59 | 2.84 | 2.84 | 2.87 | 2.57 | 546,762 |
| September 21, 2026 | 2.44 | 2.57 | 2.57 | 2.6 | 2.42 | 764,747 |
| September 18, 2026 | 2.63 | 2.48 | 2.48 | 2.63 | 2.47 | 921,778 |
| September 17, 2026 | 2.73 | 2.6 | 2.6 | 2.74 | 2.55 | 512,030 |
| September 16, 2026 | 3.01 | 2.72 | 2.72 | 3.02 | 2.71 | 451,619 |
| September 15, 2026 | 3.05 | 3.07 | 3.07 | 3.1 | 2.89 | 558,142 |
| September 11, 2026 | 3.06 | 3.02 | 3.02 | 3.17 | 2.96 | 475,618 |
| September 10, 2026 | 2.99 | 3.04 | 3.04 | 3.37 | 2.91 | 945,084 |
| September 09, 2026 | 3.63 | 3.49 | 3.49 | 3.65 | 3.45 | 258,758 |
| September 08, 2026 | 3.71 | 3.65 | 3.65 | 3.72 | 3.55 | 174,388 |
| September 04, 2026 | 3.56 | 3.73 | 3.73 | 3.74 | 3.55 | 140,292 |
| September 03, 2026 | 3.68 | 3.58 | 3.58 | 3.73 | 3.55 | 0 |
| September 02, 2026 | 3.48 | 3.63 | 3.63 | 3.67 | 3.44 | 210,746 |
| September 01, 2026 | 3.63 | 3.44 | 3.44 | 3.63 | 3.39 | 210,921 |
| August 31, 2026 | 3.73 | 3.65 | 3.65 | 3.81 | 3.63 | 195,175 |
| August 28, 2026 | 3.74 | 3.73 | 3.73 | 3.83 | 3.72 | 125,756 |
| August 27, 2026 | 3.71 | 3.74 | 3.74 | 3.77 | 3.63 | 205,865 |
| August 26, 2026 | 3.92 | 3.74 | 3.74 | 3.95 | 3.72 | 324,519 |
| August 25, 2026 | 3.89 | 3.92 | 3.92 | 4.05 | 3.78 | 413,276 |
| August 24, 2026 | 3.96 | 3.88 | 3.88 | 4.02 | 3.86 | 189,158 |
| August 21, 2026 | 4.05 | 3.97 | 3.97 | 4.05 | 3.93 | 159,975 |
| August 20, 2026 | 4.05 | 4.02 | 4.02 | 4.05 | 3.84 | 290,410 |
| August 19, 2026 | 4.08 | 4.08 | 4.08 | 4.17 | 4.03 | 0 |
| August 18, 2026 | 4 | 4.02 | 4.02 | 4.05 | 3.96 | 151,351 |
| August 17, 2026 | 4.09 | 4 | 4 | 4.12 | 3.94 | 142,972 |
| August 14, 2026 | 4.06 | 4.08 | 4.08 | 4.1 | 4.03 | 94,423 |
| August 13, 2026 | 4.08 | 4.07 | 4.07 | 4.16 | 4.04 | 127,058 |
| August 12, 2026 | 4.02 | 4.09 | 4.09 | 4.09 | 3.95 | 0 |
| August 11, 2026 | 3.98 | 4.04 | 4.04 | 4.07 | 3.98 | 0 |
| August 10, 2026 | 4.01 | 3.98 | 3.98 | 4.1 | 3.91 | 150,075 |
| August 07, 2026 | 4.1 | 4.02 | 4.02 | 4.13 | 3.96 | 0 |
| August 06, 2026 | 4.17 | 4.03 | 4.03 | 4.17 | 4.03 | 135,603 |
| August 05, 2026 | 4.13 | 4.13 | 4.13 | 4.18 | 4.1 | 265,843 |
| August 04, 2026 | 4.17 | 4.13 | 4.13 | 4.25 | 4.09 | 181,448 |
| August 03, 2026 | 3.97 | 4.2 | 4.2 | 4.2 | 3.96 | 283,304 |
| July 31, 2026 | 3.83 | 3.9 | 3.9 | 3.96 | 3.72 | 167,501 |
| July 30, 2026 | 3.91 | 3.84 | 3.84 | 3.94 | 3.57 | 433,933 |
| July 29, 2026 | 3.92 | 3.93 | 3.93 | 4.12 | 3.92 | 140,566 |
| July 28, 2026 | 3.85 | 3.96 | 3.96 | 4 | 3.84 | 141,359 |
AD
