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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.67$3.67147,900——
2012-12-28$3.48$3.48146,200——
2012-12-27$3.70$3.7080,000——
2012-12-26$3.62$3.6282,600——
2012-12-24$3.60$3.6040,500——
2012-12-21$3.64$3.64171,800——
2012-12-20$3.72$3.72111,700——
2012-12-19$3.72$3.72200,400——
2012-12-18$3.45$3.45145,600——
2012-12-17$3.38$3.3865,700——
2012-12-14$3.31$3.3148,400——
2012-12-13$3.28$3.2885,700——
2012-12-12$3.36$3.3667,800——
2012-12-11$3.41$3.41148,900——
2012-12-10$3.40$3.40119,400——
2012-12-07$3.18$3.1894,400——
2012-12-06$3.12$3.1238,700——
2012-12-05$3.13$3.1349,000——
2012-12-04$3.09$3.09101,700——
2012-12-03$3.07$3.07135,300——
2012-11-30$3.13$3.1356,400——
2012-11-29$3.13$3.13110,000——
2012-11-28$3.15$3.1551,800——
2012-11-27$2.97$2.9773,100——
2012-11-26$2.99$2.99130,800——
2012-11-23$3.08$3.0873,700——
2012-11-21$3.00$3.00106,800——
2012-11-20$3.05$3.05108,700——
2012-11-19$2.89$2.89143,200——
2012-11-16$2.90$2.90143,200——
2012-11-15$3.03$3.03138,800——
2012-11-14$3.00$3.00141,300——
2012-11-13$3.16$3.1666,300——
2012-11-12$3.22$3.2273,100——
2012-11-09$3.12$3.12100,100——
2012-11-08$3.22$3.2293,100——
2012-11-07$3.42$3.42103,800——
2012-11-06$3.50$3.50144,600——
2012-11-05$3.27$3.27157,500——
2012-11-02$3.44$3.4475,600——
2012-11-01$3.63$3.6380,800——
2012-10-31$3.63$3.6378,500——
2012-10-26$3.55$3.5554,600——
2012-10-25$3.55$3.5552,800——
2012-10-24$3.44$3.4493,300——
2012-10-23$3.22$3.2296,600——
2012-10-22$3.38$3.38101,900——
2012-10-19$3.52$3.5298,200——
2012-10-18$3.68$3.6896,300——
2012-10-17$3.80$3.8068,700——
2012-10-16$3.73$3.7367,900——
2012-10-15$3.71$3.71102,300——
2012-10-12$3.70$3.7035,200——
2012-10-11$3.75$3.7518,000——
2012-10-10$3.75$3.7582,900——
2012-10-09$3.74$3.7435,300——
2012-10-08$3.82$3.8261,200——
2012-10-05$3.78$3.7876,900——
2012-10-04$3.84$3.8463,000——
2012-10-03$3.76$3.7688,300——
2012-10-02$3.73$3.73155,000——
2012-10-01$3.75$3.75101,200——
2012-09-28$3.73$3.7368,700——
2012-09-27$3.83$3.83107,200——
2012-09-26$3.77$3.7782,300——
2012-09-25$3.76$3.76113,500——
2012-09-24$3.80$3.80182,000——
2012-09-21$3.85$3.85181,500——
2012-09-20$3.99$3.99103,200——
2012-09-19$3.89$3.89106,800——
2012-09-18$3.98$3.98107,900——
2012-09-17$3.93$3.93142,000——
2012-09-14$3.79$3.79208,600——
2012-09-13$3.75$3.75965,200——
2012-09-12$3.90$3.90178,800——
2012-09-11$4.00$4.00181,500——
2012-09-10$4.00$4.00204,500——
2012-09-07$3.95$3.95224,700——
2012-09-06$3.95$3.95122,700——
2012-09-05$3.76$3.76136,500——
2012-09-04$3.67$3.67167,300——
2012-08-31$3.60$3.60191,600——
2012-08-30$3.65$3.65133,500——
2012-08-29$3.68$3.68168,300——
2012-08-28$3.71$3.71795,300——
2012-08-27$3.77$3.77179,200——
2012-08-24$3.70$3.70105,100——
2012-08-23$3.55$3.55199,900——
2012-08-22$3.60$3.60226,200——
2012-08-21$3.68$3.68168,900——
2012-08-20$3.78$3.78195,300——
2012-08-17$3.71$3.7184,600——
2012-08-16$3.73$3.7350,600——
2012-08-15$3.76$3.7647,100——
2012-08-14$3.56$3.5656,400——
2012-08-13$3.69$3.6996,500——
2012-08-10$3.59$3.5952,600——
2012-08-09$3.60$3.6083,100——
2012-08-08$3.68$3.6840,000——
2012-08-07$3.69$3.69128,000——
2012-08-06$3.74$3.7480,100——
2012-08-03$3.52$3.5258,100——
2012-08-02$3.43$3.43105,000——
2012-08-01$3.48$3.4876,700——
2012-07-31$3.51$3.5159,600——
2012-07-30$3.42$3.4297,400——
2012-07-27$3.49$3.49124,400——
2012-07-26$3.29$3.29229,200——
2012-07-25$3.48$3.48134,700——
2012-07-24$3.61$3.61153,000——
2012-07-23$3.58$3.58140,300——
2012-07-20$3.72$3.72165,400——
2012-07-19$3.80$3.80123,100——
2012-07-18$3.92$3.92410,100——
2012-07-17$3.88$3.88186,300——
2012-07-16$3.74$3.7468,200——
2012-07-13$3.73$3.73105,000——
2012-07-12$3.70$3.7095,600——
2012-07-11$3.64$3.64141,100——
2012-07-10$3.70$3.70239,800——
2012-07-09$3.59$3.59184,400——
2012-07-06$3.59$3.59147,800——
2012-07-05$3.59$3.59130,700——
2012-07-03$3.56$3.56113,600——
2012-07-02$3.57$3.57142,400——
2012-06-29$3.49$3.49200,000——
2012-06-28$3.35$3.35177,800——
2012-06-27$3.45$3.4588,600——
2012-06-26$3.47$3.47154,400——
2012-06-25$3.49$3.49165,100——
2012-06-22$3.48$3.48838,500——
2012-06-21$3.17$3.1778,600——
2012-06-20$3.30$3.30101,500——
2012-06-19$3.32$3.32243,800——
2012-06-18$3.11$3.1169,600——
2012-06-15$3.14$3.14185,100——
2012-06-14$3.11$3.11112,200——
2012-06-13$3.06$3.0677,800——
2012-06-12$3.06$3.0682,500——
2012-06-11$2.98$2.98140,300——
2012-06-08$3.03$3.03159,200——
2012-06-07$3.11$3.1173,900——
2012-06-06$3.15$3.1587,800——
2012-06-05$3.06$3.0689,800——
2012-06-04$2.98$2.98154,600——
2012-06-01$2.91$2.91123,300——
2012-05-31$2.96$2.96114,300——
2012-05-30$2.93$2.9347,500——
2012-05-29$2.97$2.97158,200——
2012-05-25$2.98$2.9856,700——
2012-05-24$2.93$2.93105,300——
2012-05-23$2.94$2.94127,000——
2012-05-22$2.97$2.9781,000——
2012-05-21$2.90$2.9097,200——
2012-05-18$2.90$2.90141,700——
2012-05-17$2.88$2.88122,300——
2012-05-16$2.84$2.84206,500——
2012-05-15$2.97$2.9760,000——
2012-05-14$3.08$3.08205,300——
2012-05-11$3.02$3.02249,500——
2012-05-10$3.19$3.19130,000——
2012-05-09$3.15$3.1597,000——
2012-05-08$3.21$3.21223,000——
2012-05-07$3.09$3.09120,000——
2012-05-04$3.04$3.04159,000——
2012-05-03$3.10$3.10302,200——
2012-05-02$3.05$3.05128,700——
2012-05-01$3.00$3.00169,000——
2012-04-30$2.98$2.98133,000——
2012-04-27$2.96$2.9661,600——
2012-04-26$2.97$2.9730,100——
2012-04-25$2.98$2.9896,400——
2012-04-24$3.02$3.02148,300——
2012-04-23$2.92$2.9274,500——
2012-04-20$2.93$2.9396,900——
2012-04-19$2.87$2.8753,700——
2012-04-18$2.88$2.8896,600——
2012-04-17$2.91$2.9167,100——
2012-04-16$2.84$2.8449,000——
2012-04-13$2.82$2.82133,500——
2012-04-12$2.89$2.89153,500——
2012-04-11$2.94$2.94200,700——
2012-04-10$2.87$2.87102,000——
2012-04-09$2.89$2.8995,500——
2012-04-05$2.88$2.8868,700——
2012-04-04$2.88$2.88126,900——
2012-04-03$3.02$3.02131,300——
2012-04-02$3.03$3.0355,300——
2012-03-30$3.03$3.03143,700——
2012-03-29$3.00$3.0024,600——
2012-03-28$2.99$2.9966,000——
2012-03-27$2.99$2.99107,400——
2012-03-26$3.08$3.08103,700——
2012-03-23$3.05$3.0552,100——
2012-03-22$3.02$3.0246,700——
2012-03-21$3.02$3.0232,900——
2012-03-20$3.03$3.0339,200——
2012-03-19$3.07$3.07116,800——
2012-03-16$3.07$3.07151,800——
2012-03-15$3.00$3.0051,700——
2012-03-14$2.94$2.9448,400——
2012-03-13$2.95$2.95123,900——
2012-03-12$2.86$2.86192,100——
2012-03-09$2.81$2.81203,500——
2012-03-08$2.80$2.80147,800——
2012-03-07$2.76$2.76136,300——
2012-03-06$2.75$2.7556,700——
2012-03-05$2.79$2.7990,700——
2012-03-02$2.73$2.7391,400——
2012-03-01$2.74$2.74108,900——
2012-02-29$2.73$2.73115,900——
2012-02-28$2.78$2.7855,900——
2012-02-27$2.76$2.7638,300——
2012-02-24$2.75$2.7555,600——
2012-02-23$2.83$2.83134,000——
2012-02-22$2.94$2.94170,500——
2012-02-21$2.86$2.86108,700——
2012-02-17$2.99$2.9932,200——
2012-02-16$3.02$3.0285,000——
2012-02-15$2.96$2.9660,800——
2012-02-14$3.07$3.07235,700——
2012-02-13$3.00$3.00105,500——
2012-02-10$2.92$2.9281,600——
2012-02-09$3.03$3.03178,600——
2012-02-08$2.90$2.90120,600——
2012-02-07$2.89$2.8947,900——
2012-02-06$2.89$2.89185,700——
2012-02-03$2.92$2.92171,300——
2012-02-02$2.88$2.88108,600——
2012-02-01$2.89$2.89112,500——
2012-01-31$2.88$2.88106,800——
2012-01-30$2.93$2.9368,100——
2012-01-27$2.93$2.93142,300——
2012-01-26$2.93$2.93569,900——
2012-01-25$2.73$2.73176,500——
2012-01-24$2.72$2.72200,400——
2012-01-23$2.63$2.6368,800——
2012-01-20$2.62$2.62148,900——
2012-01-19$2.61$2.6160,300——
2012-01-18$2.56$2.5682,000——
2012-01-17$2.50$2.5074,600——
2012-01-13$2.45$2.4561,900——
2012-01-12$2.49$2.4937,800——
2012-01-11$2.49$2.4976,300——
2012-01-10$2.41$2.41141,800——
2012-01-09$2.24$2.24110,300——
2012-01-06$2.22$2.22281,600——
2012-01-05$2.21$2.21130,900——
2012-01-04$2.28$2.28157,100——
2012-01-03$2.28$2.28234,400——