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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.00$26.00723,200——
2020-12-30$26.57$26.57423,000——
2020-12-29$26.32$26.32670,400——
2020-12-28$27.21$27.21809,100——
2020-12-24$26.04$26.04365,900——
2020-12-23$25.65$25.65488,200——
2020-12-22$26.04$26.04583,500——
2020-12-21$25.93$25.93968,200——
2020-12-18$26.21$26.21875,200——
2020-12-17$26.05$26.051,004,900——
2020-12-16$24.65$24.65552,700——
2020-12-15$24.17$24.17734,000——
2020-12-14$23.48$23.48906,500——
2020-12-11$22.58$22.58726,900——
2020-12-10$22.79$22.79587,400——
2020-12-09$22.74$22.74790,000——
2020-12-08$23.50$23.50383,100——
2020-12-07$23.28$23.28654,400——
2020-12-04$23.03$23.03772,200——
2020-12-03$23.28$23.28447,400——
2020-12-02$22.83$22.83704,900——
2020-12-01$23.45$23.45933,500——
2020-11-30$23.44$23.441,022,700——
2020-11-27$24.97$24.97428,200——
2020-11-25$23.65$23.65591,900——
2020-11-24$23.35$23.35532,000——
2020-11-23$23.14$23.14698,900——
2020-11-20$22.43$22.43800,600——
2020-11-19$23.57$23.571,099,600——
2020-11-18$22.30$22.30831,300——
2020-11-17$22.26$22.261,818,200——
2020-11-16$22.29$22.292,073,900——
2020-11-13$21.72$21.721,240,300——
2020-11-12$20.74$20.741,017,800——
2020-11-11$20.70$20.701,233,300——
2020-11-10$19.54$19.541,572,000——
2020-11-09$19.30$19.301,515,000——
2020-11-06$21.15$21.15602,900——
2020-11-05$21.25$21.251,297,600——
2020-11-04$20.73$20.73738,300——
2020-11-03$20.87$20.87842,500——
2020-11-02$20.64$20.641,467,500——
2020-10-30$19.83$19.831,902,600——
2020-10-29$21.37$21.373,504,900——
2020-10-28$25.22$25.221,474,200——
2020-10-27$25.83$25.83547,000——
2020-10-26$25.38$25.38843,500——
2020-10-23$25.35$25.351,273,400——
2020-10-22$24.97$24.971,080,800——
2020-10-21$24.51$24.51972,700——
2020-10-20$25.80$25.801,437,500——
2020-10-19$28.21$28.211,204,700——
2020-10-16$29.00$29.00677,600——
2020-10-15$29.30$29.30466,600——
2020-10-14$28.57$28.57631,500——
2020-10-13$29.29$29.29724,900——
2020-10-12$28.63$28.63897,000——
2020-10-09$27.29$27.29722,400——
2020-10-08$26.26$26.26399,900——
2020-10-07$26.57$26.57649,200——
2020-10-06$25.89$25.89673,900——
2020-10-05$26.99$26.99594,600——
2020-10-02$26.24$26.24522,400——
2020-10-01$25.54$25.54485,400——
2020-09-30$24.94$24.94678,800——
2020-09-29$25.16$25.16631,300——
2020-09-28$25.64$25.64623,300——
2020-09-25$25.01$25.01660,400——
2020-09-24$24.15$24.15523,500——
2020-09-23$24.42$24.421,358,000——
2020-09-22$24.40$24.40662,900——
2020-09-21$23.54$23.54562,700——
2020-09-18$23.04$23.04749,700——
2020-09-17$22.87$22.87752,800——
2020-09-16$22.74$22.74653,700——
2020-09-15$23.17$23.17929,300——
2020-09-14$23.33$23.33732,500——
2020-09-11$23.35$23.35951,800——
2020-09-10$23.53$23.53677,800——
2020-09-09$24.54$24.541,100,700——
2020-09-08$24.16$24.16792,700——
2020-09-04$25.97$25.97995,500——
2020-09-03$27.91$27.911,266,600——
2020-09-02$31.46$31.46770,100——
2020-09-01$32.07$32.071,415,400——
2020-08-31$29.93$29.93618,300——
2020-08-28$30.57$30.57765,300——
2020-08-27$30.98$30.981,600,800——
2020-08-26$29.65$29.65806,500——
2020-08-25$30.02$30.02741,700——
2020-08-24$31.00$31.00563,600——
2020-08-21$30.19$30.19510,500——
2020-08-20$29.91$29.91314,000——
2020-08-19$29.98$29.98321,100——
2020-08-18$29.98$29.98426,700——
2020-08-17$29.72$29.72642,400——
2020-08-14$29.13$29.13440,300——
2020-08-13$29.14$29.14397,800——
2020-08-12$29.09$29.09418,000——
2020-08-11$29.10$29.10641,500——
2020-08-10$29.31$29.31382,700——
2020-08-07$29.35$29.35447,100——
2020-08-06$28.99$28.99572,200——
2020-08-05$29.73$29.73880,400——
2020-08-04$29.72$29.72828,000——
2020-08-03$29.52$29.52718,600——
2020-07-31$28.25$28.25856,300——
2020-07-30$28.05$28.05831,500——
2020-07-29$26.47$26.47636,100——
2020-07-28$25.52$25.52529,200——
2020-07-27$25.35$25.35434,000——
2020-07-24$25.16$25.16345,500——
2020-07-23$25.30$25.30622,800——
2020-07-22$26.70$26.70956,700——
2020-07-21$25.98$25.98585,700——
2020-07-20$26.02$26.02675,200——
2020-07-17$26.94$26.941,403,000——
2020-07-16$26.81$26.81801,700——
2020-07-15$25.55$25.55862,300——
2020-07-14$24.03$24.03816,800——
2020-07-13$23.00$23.001,045,300——
2020-07-10$22.16$22.16352,000——
2020-07-09$21.90$21.90436,000——
2020-07-08$22.67$22.67602,500——
2020-07-07$21.97$21.97711,600——
2020-07-06$21.91$21.911,086,100——
2020-07-02$21.25$21.251,453,200——
2020-07-01$20.85$20.85727,700——
2020-06-30$20.02$20.021,175,200——
2020-06-29$20.25$20.25825,500——
2020-06-26$19.87$19.87860,500——
2020-06-25$21.26$21.26534,700——
2020-06-24$21.03$21.03798,700——
2020-06-23$21.64$21.64875,600——
2020-06-22$23.34$23.34975,300——
2020-06-19$21.31$21.311,828,200——
2020-06-18$22.06$22.063,048,600——
2020-06-17$22.90$22.90306,500——
2020-06-16$22.59$22.59491,700——
2020-06-15$21.40$21.40333,900——
2020-06-12$20.98$20.98629,600——
2020-06-11$21.00$21.00530,100——
2020-06-10$21.72$21.72558,300——
2020-06-09$22.68$22.68485,000——
2020-06-08$22.78$22.78622,400——
2020-06-05$22.82$22.82547,500——
2020-06-04$22.68$22.68461,400——
2020-06-03$23.28$23.28378,900——
2020-06-02$22.56$22.56592,700——
2020-06-01$22.84$22.84663,900——
2020-05-29$22.14$22.14730,500——
2020-05-28$22.12$22.12649,200——
2020-05-27$22.54$22.541,337,300——
2020-05-26$22.83$22.83953,600——
2020-05-22$24.65$24.65407,900——
2020-05-21$24.01$24.01471,100——
2020-05-20$23.90$23.90377,500——
2020-05-19$22.88$22.88439,200——
2020-05-18$23.46$23.46725,800——
2020-05-15$21.84$21.84928,900——
2020-05-14$21.24$21.24987,400——
2020-05-13$21.47$21.471,084,100——
2020-05-12$22.14$22.14751,600——
2020-05-11$22.38$22.38845,600——
2020-05-08$22.44$22.44759,800——
2020-05-07$22.20$22.20729,700——
2020-05-06$20.55$20.55817,800——
2020-05-05$20.72$20.72916,700——
2020-05-04$19.66$19.661,130,500——
2020-05-01$18.74$18.74795,500——
2020-04-30$19.19$19.192,970,800——
2020-04-29$18.09$18.091,310,500——
2020-04-28$18.50$18.501,118,700——
2020-04-27$17.32$17.32783,000——
2020-04-24$15.90$15.90362,400——
2020-04-23$15.32$15.32554,600——
2020-04-22$15.21$15.21406,500——
2020-04-21$15.26$15.26515,200——
2020-04-20$14.92$14.92591,400——
2020-04-17$15.29$15.29641,100——
2020-04-16$14.61$14.61592,100——
2020-04-15$14.22$14.22553,500——
2020-04-14$14.30$14.30407,700——
2020-04-13$14.18$14.18838,200——
2020-04-09$16.26$16.26579,600——
2020-04-08$15.63$15.63674,700——
2020-04-07$13.88$13.88583,600——
2020-04-06$13.38$13.38395,100——
2020-04-03$12.35$12.35507,200——
2020-04-02$12.42$12.42519,400——
2020-04-01$12.65$12.65612,100——
2020-03-31$13.23$13.23641,400——
2020-03-30$13.05$13.05725,800——
2020-03-27$12.88$12.88324,000——
2020-03-26$13.54$13.54432,900——
2020-03-25$12.78$12.78562,000——
2020-03-24$13.38$13.38485,800——
2020-03-23$12.95$12.95495,700——
2020-03-20$12.53$12.53913,000——
2020-03-19$13.26$13.26965,600——
2020-03-18$11.17$11.17815,300——
2020-03-17$14.06$14.06899,000——
2020-03-16$14.05$14.05846,400——
2020-03-13$14.80$14.80718,200——
2020-03-12$13.57$13.57941,000——
2020-03-11$15.84$15.84807,600——
2020-03-10$17.04$17.04896,100——
2020-03-09$17.53$17.53748,600——
2020-03-06$17.95$17.95614,400——
2020-03-05$17.86$17.86661,800——
2020-03-04$18.29$18.29533,800——
2020-03-03$18.10$18.10641,700——
2020-03-02$18.37$18.37647,800——
2020-02-28$18.04$18.04986,900——
2020-02-27$17.59$17.59877,500——
2020-02-26$17.63$17.63960,500——
2020-02-25$17.87$17.87943,900——
2020-02-24$18.15$18.15873,300——
2020-02-21$18.36$18.36548,700——
2020-02-20$18.17$18.17634,100——
2020-02-19$18.02$18.02701,200——
2020-02-18$17.78$17.781,402,200——
2020-02-14$16.59$16.59457,700——
2020-02-13$16.56$16.56473,600——
2020-02-12$16.42$16.42400,200——
2020-02-11$16.08$16.08538,800——
2020-02-10$16.25$16.25769,300——
2020-02-07$15.82$15.82525,500——
2020-02-06$15.53$15.53611,400——
2020-02-05$15.50$15.50529,800——
2020-02-04$15.73$15.73867,000——
2020-02-03$15.54$15.54805,600——
2020-01-31$15.19$15.191,014,500——
2020-01-30$16.10$16.101,940,700——
2020-01-29$15.10$15.10759,500——
2020-01-28$15.18$15.18565,100——
2020-01-27$14.50$14.50714,300——
2020-01-24$14.98$14.981,175,200——
2020-01-23$14.83$14.83483,200——
2020-01-22$15.06$15.06398,000——
2020-01-21$15.26$15.26653,300——
2020-01-17$15.07$15.07639,700——
2020-01-16$15.10$15.10509,500——
2020-01-15$14.63$14.63573,000——
2020-01-14$14.27$14.27470,800——
2020-01-13$14.08$14.08311,400——
2020-01-10$13.89$13.89402,000——
2020-01-09$13.64$13.64478,500——
2020-01-08$13.80$13.80481,200——
2020-01-07$14.12$14.12433,300——
2020-01-06$14.18$14.18505,600——
2020-01-03$13.82$13.82317,300——
2020-01-02$14.16$14.16438,100——