MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLWS — 1-800-FLOWERS.COM Inc
Nasdaq1-800-FLOWERS.COM Inc
$2.56
+0.00(+0.00%)
- O
- 2.61
- H
- 2.64
- L
- 2.54
- V
- 197.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.56
Period Return-52.42%
Period High$8.44
Period Low$2.37
Avg Daily Volume779.2K
Total Trading Days365
FLWS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.61 | $2.64 | $2.54 | $2.56 | +$0.00 | +0.00% | 197,863 | $2.58 | $2.54 $2.64 |
| Oct 1, 2026 | $2.48 | $2.61 | $2.37 | $2.56 | +$0.06 | +2.40% | 430,040 | $2.53 | $2.37 $2.61 |
| Sep 30, 2026 | $2.61 | $2.63 | $2.47 | $2.50 | $-0.10 | -3.85% | 290,183 | $2.52 | $2.47 $2.63 |
| Sep 29, 2026 | $2.68 | $2.71 | $2.57 | $2.60 | $-0.04 | -1.52% | 273,783 | $2.63 | $2.57 $2.71 |
| Sep 28, 2026 | $2.67 | $2.72 | $2.61 | $2.64 | $-0.04 | -1.49% | 311,715 | $2.66 | $2.61 $2.72 |
| Sep 25, 2026 | $2.80 | $2.88 | $2.66 | $2.68 | $-0.13 | -4.63% | 546,259 | $2.74 | $2.66 $2.88 |
| Sep 24, 2026 | $2.82 | $2.84 | $2.65 | $2.81 | $-0.01 | -0.35% | 463,677 | $2.74 | $2.65 $2.84 |
| Sep 23, 2026 | $2.83 | $3.02 | $2.76 | $2.82 | $-0.02 | -0.70% | 564,514 | $2.89 | $2.76 $3.02 |
| Sep 22, 2026 | $2.59 | $2.87 | $2.57 | $2.84 | +$0.27 | +10.51% | 547,748 | $2.77 | $2.57 $2.87 |
| Sep 21, 2026 | $2.48 | $2.60 | $2.41 | $2.57 | +$0.09 | +3.63% | 766,819 | $2.55 | $2.41 $2.60 |
| Sep 18, 2026 | $2.63 | $2.63 | $2.47 | $2.48 | $-0.12 | -4.62% | 924,975 | $2.51 | $2.47 $2.63 |
| Sep 17, 2026 | $2.73 | $2.74 | $2.55 | $2.60 | $-0.12 | -4.24% | 513,135 | $2.60 | $2.55 $2.74 |
| Sep 16, 2026 | $3.01 | $3.02 | $2.71 | $2.72 | $-0.36 | -11.56% | 454,247 | $2.81 | $2.71 $3.02 |
| Sep 15, 2026 | $3.05 | $3.10 | $2.89 | $3.07 | +$0.01 | +0.33% | 557,739 | $3.00 | $2.89 $3.10 |
| Sep 14, 2026 | $3.24 | $3.29 | $3.01 | $3.06 | +$0.05 | +1.49% | 589,576 | $3.14 | $3.01 $3.29 |
| Sep 11, 2026 | $3.06 | $3.17 | $2.95 | $3.02 | $-0.02 | -0.66% | 475,622 | $3.02 | $2.95 $3.17 |
| Sep 10, 2026 | $2.99 | $3.37 | $2.91 | $3.04 | $-0.46 | -13.04% | 948,647 | $3.05 | $2.91 $3.37 |
| Sep 9, 2026 | $3.63 | $3.65 | $3.45 | $3.49 | $-0.16 | -4.38% | 264,172 | $3.49 | $3.45 $3.65 |
| Sep 8, 2026 | $3.71 | $3.72 | $3.55 | $3.65 | $-0.08 | -2.14% | 184,835 | $3.62 | $3.55 $3.72 |
| Sep 4, 2026 | $3.56 | $3.74 | $3.55 | $3.73 | +$0.15 | +4.19% | 142,299 | $3.69 | $3.55 $3.74 |
| Sep 3, 2026 | $3.68 | $3.73 | $3.55 | $3.58 | $-0.05 | -1.24% | 149,712 | $3.61 | $3.55 $3.73 |
| Sep 2, 2026 | $3.48 | $3.67 | $3.44 | $3.63 | +$0.19 | +5.38% | 210,718 | $3.58 | $3.44 $3.67 |
| Sep 1, 2026 | $3.63 | $3.63 | $3.39 | $3.44 | $-0.21 | -5.75% | 211,122 | $3.47 | $3.39 $3.63 |
| Aug 31, 2026 | $3.73 | $3.81 | $3.63 | $3.65 | $-0.08 | -2.14% | 198,501 | $3.68 | $3.63 $3.81 |
| Aug 28, 2026 | $3.74 | $3.83 | $3.72 | $3.73 | $-0.01 | -0.27% | 125,758 | $3.76 | $3.72 $3.83 |
| Aug 27, 2026 | $3.71 | $3.77 | $3.63 | $3.74 | +$0.00 | +0.00% | 205,869 | $3.71 | $3.63 $3.77 |
| Aug 26, 2026 | $3.92 | $3.95 | $3.72 | $3.74 | $-0.18 | -4.59% | 325,146 | $3.78 | $3.72 $3.95 |
| Aug 25, 2026 | $3.89 | $4.05 | $3.78 | $3.92 | +$0.04 | +1.03% | 413,278 | $3.95 | $3.78 $4.05 |
| Aug 24, 2026 | $3.96 | $4.02 | $3.86 | $3.88 | $-0.09 | -2.27% | 189,159 | $3.93 | $3.86 $4.02 |
| Aug 21, 2026 | $4.05 | $4.05 | $3.93 | $3.97 | $-0.05 | -1.24% | 166,976 | $3.97 | $3.93 $4.05 |