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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.50$14.50292,300——
2019-12-30$14.39$14.39260,200——
2019-12-27$14.31$14.31288,200——
2019-12-26$14.15$14.15267,800——
2019-12-24$14.22$14.22172,500——
2019-12-23$14.05$14.05619,100——
2019-12-20$14.28$14.28513,800——
2019-12-19$14.25$14.25567,200——
2019-12-18$13.95$13.95441,600——
2019-12-17$13.63$13.63433,500——
2019-12-16$13.64$13.64418,200——
2019-12-13$13.58$13.58332,400——
2019-12-12$13.26$13.26320,300——
2019-12-11$13.08$13.08237,400——
2019-12-10$12.99$12.99298,100——
2019-12-09$13.23$13.23378,500——
2019-12-06$12.84$12.84667,500——
2019-12-05$12.89$12.89772,100——
2019-12-04$12.60$12.60341,200——
2019-12-03$12.71$12.71283,500——
2019-12-02$13.12$13.12220,100——
2019-11-29$13.47$13.47155,100——
2019-11-27$13.52$13.52286,300——
2019-11-26$13.41$13.41295,100——
2019-11-25$13.61$13.61562,300——
2019-11-22$12.87$12.87524,200——
2019-11-21$12.05$12.05447,100——
2019-11-20$12.58$12.58452,200——
2019-11-19$12.80$12.80303,800——
2019-11-18$12.87$12.87323,500——
2019-11-15$12.80$12.80508,500——
2019-11-14$12.61$12.61270,000——
2019-11-13$12.99$12.99466,800——
2019-11-12$13.03$13.03329,700——
2019-11-11$12.93$12.93279,400——
2019-11-08$13.21$13.21324,800——
2019-11-07$13.30$13.30349,600——
2019-11-06$13.14$13.14447,100——
2019-11-05$13.03$13.03539,600——
2019-11-04$12.86$12.86396,000——
2019-11-01$13.45$13.451,286,600——
2019-10-31$14.26$14.26804,300——
2019-10-30$13.39$13.39384,700——
2019-10-29$13.58$13.58244,000——
2019-10-28$13.74$13.74212,800——
2019-10-25$13.63$13.63245,100——
2019-10-24$13.43$13.43294,400——
2019-10-23$14.06$14.06172,800——
2019-10-22$13.88$13.88183,100——
2019-10-21$13.92$13.92172,500——
2019-10-18$14.03$14.03220,800——
2019-10-17$14.37$14.37170,600——
2019-10-16$14.31$14.31130,900——
2019-10-15$14.29$14.29197,700——
2019-10-14$14.13$14.13105,200——
2019-10-11$14.34$14.34181,700——
2019-10-10$13.92$13.92151,500——
2019-10-09$13.93$13.93159,300——
2019-10-08$14.01$14.01178,800——
2019-10-07$14.49$14.49174,300——
2019-10-04$14.59$14.59158,300——
2019-10-03$14.41$14.41158,800——
2019-10-02$14.48$14.48198,500——
2019-10-01$14.41$14.41215,600——
2019-09-30$14.80$14.80459,100——
2019-09-27$14.64$14.64191,700——
2019-09-26$14.65$14.65310,700——
2019-09-25$14.47$14.47217,600——
2019-09-24$14.34$14.34277,500——
2019-09-23$14.33$14.33249,700——
2019-09-20$14.22$14.22438,200——
2019-09-19$14.06$14.06370,200——
2019-09-18$14.41$14.41263,700——
2019-09-17$14.76$14.76143,700——
2019-09-16$15.01$15.01209,900——
2019-09-13$15.25$15.25256,900——
2019-09-12$15.02$15.02443,400——
2019-09-11$14.92$14.92396,500——
2019-09-10$14.66$14.66378,500——
2019-09-09$14.48$14.48327,400——
2019-09-06$14.36$14.36282,600——
2019-09-05$14.52$14.52234,600——
2019-09-04$14.25$14.25329,600——
2019-09-03$14.37$14.37485,700——
2019-08-30$14.72$14.72575,900——
2019-08-29$15.13$15.13601,600——
2019-08-28$15.25$15.25644,300——
2019-08-27$14.73$14.73753,300——
2019-08-26$15.66$15.66646,100——
2019-08-23$15.29$15.291,590,800——
2019-08-22$17.06$17.061,978,500——
2019-08-21$19.36$19.36758,000——
2019-08-20$18.64$18.64305,800——
2019-08-19$18.73$18.73260,100——
2019-08-16$18.39$18.39294,600——
2019-08-15$18.26$18.26307,100——
2019-08-14$18.81$18.81340,400——
2019-08-13$19.24$19.24587,700——
2019-08-12$18.70$18.70304,600——
2019-08-09$19.09$19.09163,300——
2019-08-08$19.48$19.48277,500——
2019-08-07$19.05$19.05215,000——
2019-08-06$19.12$19.12218,500——
2019-08-05$19.12$19.12349,300——
2019-08-02$18.93$18.93243,500——
2019-08-01$19.24$19.24378,200——
2019-07-31$19.58$19.58223,200——
2019-07-30$20.03$20.03264,800——
2019-07-29$19.68$19.68279,100——
2019-07-26$19.38$19.38181,500——
2019-07-25$19.28$19.28203,400——
2019-07-24$19.32$19.32225,700——
2019-07-23$18.95$18.95261,000——
2019-07-22$19.20$19.20249,100——
2019-07-19$19.13$19.13229,400——
2019-07-18$19.75$19.75301,700——
2019-07-17$19.55$19.55365,200——
2019-07-16$19.68$19.68398,600——
2019-07-15$19.16$19.16350,400——
2019-07-12$19.18$19.18272,900——
2019-07-11$18.68$18.68293,200——
2019-07-10$19.21$19.21282,500——
2019-07-09$19.18$19.18287,000——
2019-07-08$19.09$19.09235,200——
2019-07-05$19.26$19.26285,000——
2019-07-03$19.06$19.06139,500——
2019-07-02$19.10$19.10279,600——
2019-07-01$19.31$19.31309,100——
2019-06-28$18.88$18.881,078,800——
2019-06-27$19.16$19.16174,500——
2019-06-26$18.98$18.98265,400——
2019-06-25$19.01$19.01190,200——
2019-06-24$19.57$19.57199,000——
2019-06-21$19.52$19.52883,800——
2019-06-20$19.68$19.68233,600——
2019-06-19$20.27$20.27711,900——
2019-06-18$20.21$20.21247,700——
2019-06-17$20.00$20.00471,800——
2019-06-14$19.78$19.78305,500——
2019-06-13$19.87$19.87307,100——
2019-06-12$19.48$19.48236,700——
2019-06-11$19.40$19.40276,700——
2019-06-10$18.95$18.95208,100——
2019-06-07$18.83$18.83447,200——
2019-06-06$18.83$18.83323,300——
2019-06-05$18.75$18.75736,400——
2019-06-04$19.06$19.06380,700——
2019-06-03$18.11$18.11399,300——
2019-05-31$18.26$18.26389,100——
2019-05-30$18.04$18.04358,200——
2019-05-29$18.10$18.10378,700——
2019-05-28$18.10$18.10301,100——
2019-05-24$18.46$18.46491,500——
2019-05-23$17.83$17.83224,400——
2019-05-22$18.09$18.09282,200——
2019-05-21$18.25$18.25322,400——
2019-05-20$18.37$18.37458,200——
2019-05-17$18.77$18.77541,700——
2019-05-16$19.02$19.02446,800——
2019-05-15$19.05$19.05720,600——
2019-05-14$19.11$19.11390,000——
2019-05-13$18.89$18.89330,800——
2019-05-10$19.29$19.29424,100——
2019-05-09$19.56$19.56644,100——
2019-05-08$20.15$20.15845,400——
2019-05-07$20.43$20.43472,400——
2019-05-06$20.31$20.31615,400——
2019-05-03$20.49$20.49277,600——
2019-05-02$20.64$20.64565,700——
2019-05-01$20.77$20.77625,600——
2019-04-30$21.29$21.291,045,400——
2019-04-29$19.41$19.41670,300——
2019-04-26$19.20$19.20393,000——
2019-04-25$19.09$19.09342,300——
2019-04-24$19.07$19.07298,900——
2019-04-23$18.92$18.92255,400——
2019-04-22$18.75$18.75225,300——
2019-04-18$18.82$18.82546,700——
2019-04-17$18.84$18.84314,000——
2019-04-16$18.77$18.77537,400——
2019-04-15$19.06$19.06377,200——
2019-04-12$18.70$18.70224,000——
2019-04-11$18.58$18.58254,500——
2019-04-10$18.81$18.81262,200——
2019-04-09$18.60$18.60308,600——
2019-04-08$18.49$18.49271,700——
2019-04-05$18.69$18.69362,400——
2019-04-04$18.51$18.51357,400——
2019-04-03$18.55$18.55600,800——
2019-04-02$18.29$18.29386,000——
2019-04-01$18.34$18.34585,500——
2019-03-29$18.23$18.23402,900——
2019-03-28$18.15$18.15315,200——
2019-03-27$18.21$18.21404,500——
2019-03-26$17.95$17.95409,000——
2019-03-25$18.39$18.39249,700——
2019-03-22$18.15$18.15280,900——
2019-03-21$18.48$18.48233,100——
2019-03-20$18.38$18.38447,800——
2019-03-19$18.30$18.30872,700——
2019-03-18$17.96$17.96293,200——
2019-03-15$18.00$18.00664,600——
2019-03-14$18.19$18.19348,700——
2019-03-13$18.02$18.02288,300——
2019-03-12$18.33$18.33253,600——
2019-03-11$18.14$18.14338,400——
2019-03-08$17.87$17.87480,000——
2019-03-07$17.68$17.68390,700——
2019-03-06$17.90$17.90414,300——
2019-03-05$17.73$17.73362,700——
2019-03-04$17.87$17.87481,800——
2019-03-01$18.29$18.29320,300——
2019-02-28$17.84$17.84398,400——
2019-02-27$17.83$17.83190,700——
2019-02-26$17.83$17.83373,800——
2019-02-25$17.98$17.98324,500——
2019-02-22$17.68$17.68202,200——
2019-02-21$17.47$17.47302,100——
2019-02-20$17.46$17.46345,500——
2019-02-19$17.20$17.20418,200——
2019-02-15$16.70$16.70220,300——
2019-02-14$16.73$16.73266,000——
2019-02-13$16.91$16.91241,900——
2019-02-12$17.19$17.19360,500——
2019-02-11$16.95$16.95306,200——
2019-02-08$16.93$16.93342,300——
2019-02-07$16.86$16.86481,400——
2019-02-06$16.83$16.83812,100——
2019-02-05$17.31$17.311,104,800——
2019-02-04$17.30$17.30858,300——
2019-02-01$16.35$16.35811,600——
2019-01-31$15.95$15.951,509,900——
2019-01-30$13.34$13.34161,800——
2019-01-29$13.28$13.28135,000——
2019-01-28$13.33$13.33271,300——
2019-01-25$13.35$13.3594,700——
2019-01-24$13.15$13.15107,700——
2019-01-23$13.40$13.40169,000——
2019-01-22$12.87$12.87119,300——
2019-01-18$12.90$12.90106,600——
2019-01-17$12.97$12.97273,200——
2019-01-16$12.80$12.80165,800——
2019-01-15$12.94$12.94164,900——
2019-01-14$13.00$13.00121,300——
2019-01-11$13.02$13.02134,200——
2019-01-10$12.87$12.87151,000——
2019-01-09$12.99$12.99174,900——
2019-01-08$12.96$12.96187,300——
2019-01-07$12.69$12.69131,000——
2019-01-04$12.43$12.43119,200——
2019-01-03$12.06$12.06117,700——
2019-01-02$12.18$12.18147,100——