NASDAQ:FLWS | Historical Stock Price | 1 800 FLOWERS COM INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-08-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.30$2.54$4.97$9.71$18.98$37.091999-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.69$2.69158,100——
2010-12-30$2.72$2.72135,300——
2010-12-29$2.81$2.81114,500——
2010-12-28$2.85$2.85210,900——
2010-12-27$2.90$2.90411,500——
2010-12-23$2.74$2.74226,900——
2010-12-22$2.57$2.57338,600——
2010-12-21$2.50$2.50110,100——
2010-12-20$2.45$2.45237,900——
2010-12-17$2.45$2.45223,700——
2010-12-16$2.47$2.47191,900——
2010-12-15$2.43$2.43189,500——
2010-12-14$2.45$2.45279,600——
2010-12-13$2.40$2.40325,200——
2010-12-10$2.30$2.30213,800——
2010-12-09$2.21$2.21385,600——
2010-12-08$2.15$2.15175,500——
2010-12-07$2.09$2.09310,300——
2010-12-06$2.10$2.10203,900——
2010-12-03$2.09$2.09175,800——
2010-12-02$2.07$2.07130,700——
2010-12-01$2.04$2.04330,900——
2010-11-30$1.99$1.99935,800——
2010-11-29$2.08$2.08363,900——
2010-11-26$2.01$2.01130,500——
2010-11-24$2.02$2.02182,000——
2010-11-23$2.04$2.04276,300——
2010-11-22$2.08$2.08288,500——
2010-11-19$2.12$2.12229,200——
2010-11-18$2.11$2.11125,300——
2010-11-17$2.11$2.11224,600——
2010-11-16$2.18$2.18311,800——
2010-11-15$2.19$2.19205,100——
2010-11-12$2.08$2.08229,600——
2010-11-11$2.05$2.05222,100——
2010-11-10$2.14$2.14119,900——
2010-11-09$2.15$2.15228,100——
2010-11-08$2.16$2.16190,600——
2010-11-05$2.01$2.01236,900——
2010-11-04$1.96$1.96319,700——
2010-11-03$1.86$1.86179,200——
2010-11-02$1.85$1.85133,800——
2010-11-01$1.80$1.80169,500——
2010-10-29$1.80$1.80267,900——
2010-10-28$1.78$1.78207,000——
2010-10-27$1.75$1.75257,600——
2010-10-26$1.79$1.79315,200——
2010-10-25$1.75$1.75248,600——
2010-10-22$1.69$1.69622,300——
2010-10-21$1.74$1.74796,300——
2010-10-20$1.72$1.72166,300——
2010-10-19$1.71$1.71118,300——
2010-10-18$1.76$1.76478,500——
2010-10-15$1.76$1.76182,400——
2010-10-14$1.74$1.74166,700——
2010-10-13$1.76$1.76186,500——
2010-10-12$1.71$1.71359,000——
2010-10-11$1.71$1.71220,500——
2010-10-08$1.72$1.72235,100——
2010-10-07$1.76$1.76225,600——
2010-10-06$1.81$1.81364,200——
2010-10-05$1.88$1.88298,400——
2010-10-04$1.86$1.86193,400——
2010-10-01$1.89$1.8992,700——
2010-09-30$1.89$1.89196,700——
2010-09-29$1.91$1.91151,000——
2010-09-28$1.88$1.88138,800——
2010-09-27$1.85$1.85171,500——
2010-09-24$1.85$1.85359,400——
2010-09-23$1.74$1.74148,300——
2010-09-22$1.73$1.73300,400——
2010-09-21$1.75$1.75289,100——
2010-09-20$1.71$1.71287,600——
2010-09-17$1.66$1.66330,000——
2010-09-16$1.74$1.7481,900——
2010-09-15$1.76$1.7687,100——
2010-09-14$1.76$1.76272,900——
2010-09-13$1.74$1.74363,800——
2010-09-10$1.70$1.70347,700——
2010-09-09$1.73$1.73588,400——
2010-09-08$1.66$1.66348,600——
2010-09-07$1.60$1.60106,700——
2010-09-03$1.59$1.59167,500——
2010-09-02$1.60$1.60275,400——
2010-09-01$1.56$1.56267,200——
2010-08-31$1.58$1.58232,100——
2010-08-30$1.60$1.60152,200——
2010-08-27$1.66$1.66152,700——
2010-08-26$1.61$1.61370,300——
2010-08-25$1.69$1.69252,200——
2010-08-24$1.69$1.691,117,800——
2010-08-23$1.70$1.702,043,100——
2010-08-20$1.91$1.91344,500——
2010-08-19$2.00$2.00520,300——
2010-08-18$2.42$2.42147,500——
2010-08-17$2.55$2.5599,300——
2010-08-16$2.51$2.51189,200——
2010-08-13$2.34$2.34142,800——
2010-08-12$2.41$2.4199,000——
2010-08-11$2.26$2.2676,100——
2010-08-10$2.34$2.3456,600——
2010-08-09$2.43$2.4367,900——
2010-08-06$2.37$2.3791,700——
2010-08-05$2.48$2.48154,800——
2010-08-04$2.40$2.4067,300——
2010-08-03$2.34$2.34100,900——
2010-08-02$2.27$2.2769,100——
2010-07-30$2.23$2.2353,700——
2010-07-29$2.24$2.2439,300——
2010-07-28$2.26$2.2650,300——
2010-07-27$2.33$2.33124,200——
2010-07-26$2.27$2.2799,000——
2010-07-23$2.19$2.19103,500——
2010-07-22$2.18$2.1894,400——
2010-07-21$2.12$2.1280,600——
2010-07-20$2.17$2.1797,500——
2010-07-19$2.10$2.1087,800——
2010-07-16$2.15$2.15139,800——
2010-07-15$2.24$2.2473,600——
2010-07-14$2.28$2.2873,700——
2010-07-13$2.28$2.28134,100——
2010-07-12$2.10$2.1067,000——
2010-07-09$2.20$2.2083,700——
2010-07-08$2.03$2.0388,400——
2010-07-07$2.06$2.06194,000——
2010-07-06$1.88$1.88211,500——
2010-07-02$2.00$2.0061,800——
2010-07-01$2.07$2.07168,200——
2010-06-30$2.06$2.06191,100——
2010-06-29$2.09$2.09108,300——
2010-06-28$2.23$2.23106,100——
2010-06-25$2.17$2.17473,500——
2010-06-24$2.26$2.2685,400——
2010-06-23$2.33$2.3363,500——
2010-06-22$2.38$2.3874,900——
2010-06-21$2.43$2.4371,200——
2010-06-18$2.48$2.48317,600——
2010-06-17$2.46$2.46141,000——
2010-06-16$2.50$2.50130,900——
2010-06-15$2.58$2.58107,000——
2010-06-14$2.67$2.6785,800——
2010-06-11$2.67$2.67130,800——
2010-06-10$2.53$2.5391,900——
2010-06-09$2.42$2.4288,900——
2010-06-08$2.41$2.4164,000——
2010-06-07$2.46$2.46148,900——
2010-06-04$2.51$2.5199,600——
2010-06-03$2.68$2.6852,200——
2010-06-02$2.66$2.6678,500——
2010-06-01$2.54$2.5484,700——
2010-05-28$2.67$2.6741,900——
2010-05-27$2.70$2.70126,000——
2010-05-26$2.58$2.58207,800——
2010-05-25$2.71$2.7169,800——
2010-05-24$2.71$2.7186,100——
2010-05-21$2.71$2.71155,200——
2010-05-20$2.69$2.69213,400——
2010-05-19$2.85$2.85148,200——
2010-05-18$2.83$2.83236,500——
2010-05-17$3.01$3.01161,800——
2010-05-14$2.77$2.77140,500——
2010-05-13$2.87$2.87214,400——
2010-05-12$3.15$3.15300,200——
2010-05-11$2.84$2.84148,600——
2010-05-10$2.83$2.83483,600——
2010-05-07$2.55$2.55292,200——
2010-05-06$2.65$2.65286,100——
2010-05-05$2.63$2.63211,900——
2010-05-04$2.72$2.72237,700——
2010-05-03$2.83$2.83539,300——
2010-04-30$2.86$2.86305,600——
2010-04-29$3.10$3.10374,300——
2010-04-28$3.02$3.02785,900——
2010-04-27$3.20$3.20236,100——
2010-04-26$3.36$3.36249,800——
2010-04-23$3.31$3.31260,300——
2010-04-22$3.20$3.20204,800——
2010-04-21$3.12$3.1282,600——
2010-04-20$3.15$3.15192,600——
2010-04-19$3.17$3.17287,500——
2010-04-16$3.09$3.09579,400——
2010-04-15$3.37$3.37659,400——
2010-04-14$3.47$3.47361,000——
2010-04-13$3.16$3.16207,200——
2010-04-12$3.03$3.03515,500——
2010-04-09$2.84$2.84166,100——
2010-04-08$2.74$2.74176,400——
2010-04-07$2.69$2.69196,600——
2010-04-06$2.63$2.6374,300——
2010-04-05$2.59$2.59166,100——
2010-04-01$2.48$2.4860,400——
2010-03-31$2.51$2.51121,900——
2010-03-30$2.58$2.5857,800——
2010-03-29$2.55$2.55162,500——
2010-03-26$2.52$2.5266,000——
2010-03-25$2.51$2.51164,000——
2010-03-24$2.51$2.51232,200——
2010-03-23$2.69$2.69142,300——
2010-03-22$2.68$2.68175,100——
2010-03-19$2.72$2.72376,900——
2010-03-18$2.51$2.51113,600——
2010-03-17$2.55$2.5591,200——
2010-03-16$2.59$2.5992,200——
2010-03-15$2.58$2.58127,100——
2010-03-12$2.58$2.58223,300——
2010-03-11$2.57$2.57166,300——
2010-03-10$2.46$2.46284,500——
2010-03-09$2.51$2.51229,600——
2010-03-08$2.36$2.36167,000——
2010-03-05$2.26$2.26208,900——
2010-03-04$2.17$2.17285,400——
2010-03-03$2.15$2.15198,300——
2010-03-02$2.15$2.15204,400——
2010-03-01$2.13$2.13351,900——
2010-02-26$2.03$2.03107,400——
2010-02-25$2.05$2.05243,700——
2010-02-24$2.13$2.13237,400——
2010-02-23$2.17$2.17273,100——
2010-02-22$2.09$2.09194,600——
2010-02-19$2.11$2.11490,100——
2010-02-18$1.93$1.93205,900——
2010-02-17$1.90$1.90147,800——
2010-02-16$1.89$1.89183,700——
2010-02-12$1.85$1.85157,200——
2010-02-11$1.88$1.88151,800——
2010-02-10$1.86$1.86121,000——
2010-02-09$1.86$1.86173,700——
2010-02-08$1.83$1.83149,300——
2010-02-05$1.86$1.86396,700——
2010-02-04$1.86$1.86394,900——
2010-02-03$2.01$2.01244,400——
2010-02-02$2.01$2.01258,400——
2010-02-01$2.06$2.06526,900——
2010-01-29$2.07$2.07539,500——
2010-01-28$2.00$2.00295,500——
2010-01-27$2.19$2.1991,400——
2010-01-26$2.15$2.15125,100——
2010-01-25$2.17$2.17262,200——
2010-01-22$2.35$2.3592,300——
2010-01-21$2.41$2.41106,700——
2010-01-20$2.47$2.47160,500——
2010-01-19$2.50$2.50163,600——
2010-01-15$2.51$2.51121,200——
2010-01-14$2.55$2.5562,300——
2010-01-13$2.61$2.6181,600——
2010-01-12$2.47$2.4768,900——
2010-01-11$2.54$2.54124,700——
2010-01-08$2.54$2.5476,300——
2010-01-07$2.56$2.5698,100——
2010-01-06$2.59$2.59137,400——
2010-01-05$2.52$2.52106,600——
2010-01-04$2.61$2.61152,600——