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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.20$2.20191,000——
2011-12-29$2.19$2.1958,500——
2011-12-28$2.16$2.16100,200——
2011-12-27$2.21$2.2160,900——
2011-12-23$2.23$2.23109,700——
2011-12-22$2.22$2.2292,600——
2011-12-21$2.18$2.18132,100——
2011-12-20$2.28$2.2879,500——
2011-12-19$2.20$2.2086,200——
2011-12-16$2.31$2.31350,800——
2011-12-15$2.28$2.28126,200——
2011-12-14$2.30$2.30146,800——
2011-12-13$2.27$2.27141,800——
2011-12-12$2.31$2.31137,200——
2011-12-09$2.36$2.36272,200——
2011-12-08$2.29$2.29296,600——
2011-12-07$2.35$2.35108,100——
2011-12-06$2.33$2.3393,100——
2011-12-05$2.31$2.3181,000——
2011-12-02$2.33$2.33184,500——
2011-12-01$2.23$2.23222,200——
2011-11-30$2.42$2.42200,900——
2011-11-29$2.23$2.2386,200——
2011-11-28$2.32$2.32122,900——
2011-11-25$2.16$2.1639,500——
2011-11-23$2.16$2.16125,700——
2011-11-22$2.36$2.3667,800——
2011-11-21$2.42$2.4266,500——
2011-11-18$2.49$2.4995,100——
2011-11-17$2.42$2.42105,400——
2011-11-16$2.49$2.49102,100——
2011-11-15$2.62$2.6277,300——
2011-11-14$2.64$2.64102,800——
2011-11-11$2.68$2.68120,300——
2011-11-10$2.56$2.5689,500——
2011-11-09$2.60$2.60130,200——
2011-11-08$2.78$2.78121,300——
2011-11-07$2.66$2.66150,800——
2011-11-04$2.72$2.72109,500——
2011-11-03$2.80$2.80118,300——
2011-11-02$2.66$2.66121,200——
2011-11-01$2.63$2.63123,000——
2011-10-31$2.85$2.85105,900——
2011-10-28$2.83$2.8394,800——
2011-10-27$2.74$2.74235,500——
2011-10-26$2.73$2.73217,300——
2011-10-25$2.60$2.60145,800——
2011-10-24$2.69$2.69211,200——
2011-10-21$2.50$2.50187,900——
2011-10-20$2.65$2.65123,100——
2011-10-19$2.57$2.5782,500——
2011-10-18$2.59$2.59153,900——
2011-10-17$2.65$2.65161,200——
2011-10-14$2.68$2.6894,600——
2011-10-13$2.60$2.6075,300——
2011-10-12$2.57$2.57263,500——
2011-10-11$2.48$2.4867,500——
2011-10-10$2.48$2.4897,400——
2011-10-07$2.32$2.3299,900——
2011-10-06$2.32$2.32118,300——
2011-10-05$2.17$2.17262,000——
2011-10-04$2.26$2.26198,400——
2011-10-03$2.24$2.24253,400——
2011-09-30$2.32$2.3258,300——
2011-09-29$2.40$2.4067,800——
2011-09-28$2.37$2.3787,000——
2011-09-27$2.57$2.57168,600——
2011-09-26$2.48$2.4835,400——
2011-09-23$2.40$2.4069,400——
2011-09-22$2.36$2.36156,600——
2011-09-21$2.35$2.35192,600——
2011-09-20$2.47$2.47342,800——
2011-09-19$2.32$2.3292,000——
2011-09-16$2.57$2.57279,500——
2011-09-15$2.50$2.50128,000——
2011-09-14$2.50$2.50100,400——
2011-09-13$2.41$2.4198,200——
2011-09-12$2.37$2.3732,700——
2011-09-09$2.33$2.33133,500——
2011-09-08$2.40$2.4092,300——
2011-09-07$2.46$2.46195,100——
2011-09-06$2.26$2.26189,600——
2011-09-02$2.22$2.22246,200——
2011-09-01$2.33$2.33133,100——
2011-08-31$2.49$2.49141,600——
2011-08-30$2.66$2.66225,100——
2011-08-29$2.74$2.74182,200——
2011-08-26$2.45$2.45160,800——
2011-08-25$2.38$2.38118,700——
2011-08-24$2.54$2.5483,400——
2011-08-23$2.51$2.51123,600——
2011-08-22$2.36$2.36105,300——
2011-08-19$2.30$2.30115,200——
2011-08-18$2.34$2.34221,100——
2011-08-17$2.67$2.6778,000——
2011-08-16$2.70$2.7096,400——
2011-08-15$2.72$2.72117,200——
2011-08-12$2.39$2.39108,600——
2011-08-11$2.37$2.37493,400——
2011-08-10$2.21$2.21358,600——
2011-08-09$2.45$2.45340,800——
2011-08-08$2.30$2.30163,100——
2011-08-05$2.75$2.7570,900——
2011-08-04$2.91$2.91216,500——
2011-08-03$3.23$3.23155,000——
2011-08-02$3.08$3.08128,200——
2011-08-01$3.18$3.18116,700——
2011-07-29$3.01$3.0184,000——
2011-07-28$3.05$3.0582,000——
2011-07-27$2.93$2.93154,800——
2011-07-26$3.10$3.1071,100——
2011-07-25$3.13$3.1382,700——
2011-07-22$3.21$3.2127,500——
2011-07-21$3.27$3.2781,100——
2011-07-20$3.20$3.2083,100——
2011-07-19$3.14$3.14100,300——
2011-07-18$2.98$2.98146,400——
2011-07-15$3.11$3.1197,600——
2011-07-14$3.17$3.1749,900——
2011-07-13$3.17$3.17100,900——
2011-07-12$3.21$3.2162,400——
2011-07-11$3.26$3.2677,700——
2011-07-08$3.37$3.37187,100——
2011-07-07$3.30$3.30253,600——
2011-07-06$3.22$3.22114,900——
2011-07-05$3.20$3.2091,400——
2011-07-01$3.14$3.1450,700——
2011-06-30$3.10$3.10164,000——
2011-06-29$3.12$3.12216,900——
2011-06-28$3.08$3.08125,900——
2011-06-27$2.93$2.93108,600——
2011-06-24$2.91$2.91714,500——
2011-06-23$2.86$2.86106,300——
2011-06-22$2.75$2.75113,700——
2011-06-21$2.80$2.80165,200——
2011-06-20$2.57$2.5767,800——
2011-06-17$2.49$2.49171,600——
2011-06-16$2.40$2.4054,200——
2011-06-15$2.29$2.29132,500——
2011-06-14$2.37$2.37295,400——
2011-06-13$2.33$2.33186,900——
2011-06-10$2.48$2.4894,900——
2011-06-09$2.61$2.61119,000——
2011-06-08$2.54$2.54162,600——
2011-06-07$2.73$2.7397,600——
2011-06-06$2.64$2.64113,700——
2011-06-03$2.76$2.76175,000——
2011-06-02$2.85$2.85188,900——
2011-06-01$2.95$2.95149,000——
2011-05-31$3.10$3.1092,400——
2011-05-27$3.05$3.05133,300——
2011-05-26$2.94$2.94103,600——
2011-05-25$2.92$2.9260,000——
2011-05-24$2.81$2.81126,600——
2011-05-23$2.78$2.78117,200——
2011-05-20$2.79$2.79104,000——
2011-05-19$2.84$2.84130,600——
2011-05-18$2.88$2.8893,800——
2011-05-17$2.95$2.95176,400——
2011-05-16$3.06$3.06175,900——
2011-05-13$3.14$3.14270,000——
2011-05-12$3.10$3.10167,300——
2011-05-11$3.08$3.08113,300——
2011-05-10$3.12$3.12179,600——
2011-05-09$3.01$3.01165,000——
2011-05-06$3.10$3.10169,000——
2011-05-05$3.13$3.13196,300——
2011-05-04$3.13$3.13175,500——
2011-05-03$3.18$3.18253,000——
2011-05-02$3.11$3.11252,000——
2011-04-29$3.35$3.35202,000——
2011-04-28$3.40$3.40239,000——
2011-04-27$3.35$3.35361,500——
2011-04-26$3.59$3.59280,800——
2011-04-25$3.64$3.64330,100——
2011-04-21$3.60$3.60725,700——
2011-04-20$3.72$3.72412,600——
2011-04-19$3.38$3.38326,500——
2011-04-18$3.35$3.35275,300——
2011-04-15$3.35$3.35172,300——
2011-04-14$3.29$3.29138,000——
2011-04-13$3.25$3.25230,700——
2011-04-12$3.19$3.19360,300——
2011-04-11$3.20$3.20192,700——
2011-04-08$3.25$3.25258,400——
2011-04-07$3.22$3.22211,800——
2011-04-06$3.20$3.20225,400——
2011-04-05$3.19$3.19171,300——
2011-04-04$3.20$3.20176,600——
2011-04-01$3.31$3.31214,300——
2011-03-31$3.30$3.30272,600——
2011-03-30$3.30$3.30184,100——
2011-03-29$3.26$3.26152,500——
2011-03-28$3.21$3.21332,100——
2011-03-25$3.15$3.15787,200——
2011-03-24$3.01$3.01396,800——
2011-03-23$2.76$2.76221,200——
2011-03-22$2.75$2.7563,100——
2011-03-21$2.74$2.74145,900——
2011-03-18$2.65$2.65449,700——
2011-03-17$2.66$2.66105,200——
2011-03-16$2.65$2.65137,800——
2011-03-15$2.66$2.66172,700——
2011-03-14$2.67$2.67261,000——
2011-03-11$2.73$2.7392,700——
2011-03-10$2.73$2.73196,300——
2011-03-09$2.79$2.7944,600——
2011-03-08$2.79$2.7995,600——
2011-03-07$2.75$2.75313,800——
2011-03-04$2.85$2.85152,900——
2011-03-03$2.83$2.83443,500——
2011-03-02$2.69$2.6983,400——
2011-03-01$2.65$2.65141,100——
2011-02-28$2.74$2.7486,500——
2011-02-25$2.73$2.7396,700——
2011-02-24$2.65$2.65101,200——
2011-02-23$2.58$2.58139,300——
2011-02-22$2.64$2.64147,800——
2011-02-18$2.80$2.8070,800——
2011-02-17$2.79$2.7939,700——
2011-02-16$2.83$2.8370,900——
2011-02-15$2.86$2.86149,900——
2011-02-14$2.84$2.84109,800——
2011-02-11$2.83$2.83146,700——
2011-02-10$2.79$2.79148,500——
2011-02-09$2.78$2.78164,100——
2011-02-08$2.82$2.82111,200——
2011-02-07$2.79$2.79110,000——
2011-02-04$2.76$2.76103,500——
2011-02-03$2.80$2.8098,600——
2011-02-02$2.83$2.83187,600——
2011-02-01$2.77$2.77142,500——
2011-01-31$2.74$2.74344,400——
2011-01-28$2.85$2.85598,300——
2011-01-27$2.80$2.80857,900——
2011-01-26$2.55$2.55132,900——
2011-01-25$2.37$2.37119,600——
2011-01-24$2.24$2.24171,600——
2011-01-21$2.26$2.26164,400——
2011-01-20$2.40$2.40149,200——
2011-01-19$2.47$2.4789,000——
2011-01-18$2.50$2.5094,600——
2011-01-14$2.55$2.55127,500——
2011-01-13$2.57$2.57249,200——
2011-01-12$2.65$2.6595,700——
2011-01-11$2.53$2.53108,200——
2011-01-10$2.48$2.48185,500——
2011-01-07$2.51$2.51224,700——
2011-01-06$2.58$2.58120,900——
2011-01-05$2.63$2.63106,500——
2011-01-04$2.59$2.59151,900——
2011-01-03$2.62$2.62167,300——