5 DAY PERFORMANCE
+5.80%
1 MONTH PERFORMANCE
-0.23%
3 MONTH PERFORMANCE
+3.79%
6 MONTH PERFORMANCE
-22.06%
YEAR-TO-DATE PERFORMANCE
+11.45%
1 YEAR PERFORMANCE
-38.83%
1-800-FLOWERS.COM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.33 | $4.38 (1.15%) | $4.44 | $4.22 | 476.93 K | $278.70 M |
| 01/08/2026 | $4.26 | $4.35 (2.11%) | $4.43 | $4.22 | 411.04 K | $276.79 M |
| 01/07/2026 | $4.14 | $4.30 (3.86%) | $4.32 | $4.12 | 515.44 K | $273.61 M |
| 01/06/2026 | $3.95 | $4.14 (4.81%) | $4.17 | $3.93 | 463.00 K | $263.43 M |
| 01/05/2026 | $3.69 | $3.94 (6.78%) | $3.99 | $3.60 | 639.21 K | $250.70 M |
| 01/02/2026 | $3.95 | $3.69 (-6.58%) | $3.98 | $3.67 | 806.14 K | $234.79 M |
| 12/31/2025 | $3.95 | $3.93 (-0.51%) | $4.02 | $3.86 | 538.90 K | $250.07 M |
| 12/30/2025 | $3.89 | $3.95 (1.54%) | $3.96 | $3.84 | 532.30 K | $251.34 M |
| 12/29/2025 | $4.03 | $3.91 (-2.98%) | $4.08 | $3.90 | 574.21 K | $248.79 M |
| 12/26/2025 | $4.10 | $4.05 (-1.22%) | $4.16 | $3.99 | 498.77 K | $257.70 M |
| 12/24/2025 | $4.07 | $4.13 (1.47%) | $4.25 | $4.07 | 340.70 K | $262.79 M |
| 12/23/2025 | $3.87 | $4.10 (5.94%) | $4.12 | $3.87 | 1.37 M | $260.88 M |
| 12/22/2025 | $4.10 | $3.91 (-4.63%) | $4.18 | $3.87 | 1.14 M | $248.79 M |
| 12/19/2025 | $4.46 | $4.14 (-7.17%) | $4.55 | $4.10 | 1.89 M | $263.43 M |
| 12/18/2025 | $4.59 | $4.47 (-2.61%) | $5.01 | $4.28 | 2.35 M | $284.43 M |
| 12/17/2025 | $4.63 | $4.56 (-1.51%) | $4.80 | $4.35 | 1.76 M | $290.15 M |
| 12/16/2025 | $4.31 | $4.63 (7.42%) | $4.84 | $4.24 | 2.76 M | $294.61 M |
| 12/15/2025 | $3.97 | $4.30 (8.31%) | $4.55 | $3.97 | 2.29 M | $273.61 M |
| 12/12/2025 | $4.39 | $3.91 (-10.93%) | $4.41 | $3.88 | 1.41 M | $248.79 M |
| 12/11/2025 | $4.83 | $4.39 (-9.11%) | $4.83 | $4.25 | 1.57 M | $279.34 M |
| 12/10/2025 | $4.72 | $4.77 (1.06%) | $5.03 | $4.25 | 3.22 M | $303.52 M |
| 12/09/2025 | $3.80 | $4.94 (30%) | $5.18 | $3.77 | 6.29 M | $314.33 M |
| 12/08/2025 | $3.51 | $3.72 (5.98%) | $3.77 | $3.43 | 700.00 K | $236.70 M |
| 12/05/2025 | $3.48 | $3.50 (0.57%) | $3.54 | $3.44 | 248.75 K | $222.71 M |
| 12/04/2025 | $3.58 | $3.49 (-2.51%) | $3.58 | $3.47 | 244.31 K | $222.07 M |
| 12/03/2025 | $3.48 | $3.60 (3.45%) | $3.60 | $3.38 | 404.31 K | $229.07 M |
| 12/02/2025 | $3.41 | $3.44 (0.88%) | $3.54 | $3.40 | 340.05 K | $218.89 M |
| 12/01/2025 | $3.37 | $3.41 (1.19%) | $3.53 | $3.35 | 835.73 K | $216.98 M |
| 11/28/2025 | $3.41 | $3.41 (0%) | $3.46 | $3.39 | 180.03 K | $216.98 M |
| 11/26/2025 | $3.26 | $3.40 (4.29%) | $3.43 | $3.26 | 482.16 K | $216.34 M |
| 11/25/2025 | $3.07 | $3.26 (6.19%) | $3.33 | $3.05 | 603.54 K | $207.43 M |
| 11/24/2025 | $3.09 | $3.06 (-0.97%) | $3.17 | $3.06 | 340.73 K | $194.71 M |
| 11/21/2025 | $3.11 | $3.09 (-0.64%) | $3.18 | $3.01 | 746.72 K | $196.62 M |
| 11/20/2025 | $3.30 | $3.12 (-5.45%) | $3.40 | $3.12 | 828.50 K | $198.53 M |
| 11/19/2025 | $3.25 | $3.26 (0.31%) | $3.36 | $3.21 | 472.91 K | $207.43 M |
| 11/18/2025 | $3.23 | $3.24 (0.31%) | $3.35 | $3.22 | 681.28 K | $206.16 M |
| 11/17/2025 | $3.15 | $3.20 (1.59%) | $3.23 | $3.08 | 789.90 K | $203.62 M |
| 11/14/2025 | $3.05 | $3.19 (4.59%) | $3.24 | $3.04 | 714.90 K | $202.98 M |
| 11/13/2025 | $3.20 | $3.10 (-3.13%) | $3.20 | $2.93 | 1.14 M | $197.25 M |
| 11/12/2025 | $3.22 | $3.20 (-0.62%) | $3.27 | $3.06 | 1.92 M | $203.62 M |
| 11/11/2025 | $3.30 | $3.24 (-1.82%) | $3.31 | $3.21 | 713.40 K | $206.16 M |
| 11/10/2025 | $3.50 | $3.29 (-6%) | $3.54 | $3.28 | 1.23 M | $209.34 M |
| 11/07/2025 | $3.41 | $3.49 (2.35%) | $3.50 | $3.35 | 679.67 K | $222.07 M |
| 11/06/2025 | $3.49 | $3.41 (-2.29%) | $3.52 | $3.34 | 754.54 K | $216.98 M |
| 11/05/2025 | $3.42 | $3.49 (2.05%) | $3.65 | $3.41 | 801.18 K | $222.07 M |
| 11/04/2025 | $3.47 | $3.39 (-2.31%) | $3.51 | $3.37 | 975.40 K | $215.71 M |
| 11/03/2025 | $3.58 | $3.54 (-1.12%) | $3.68 | $3.52 | 1.11 M | $225.25 M |
| 10/31/2025 | $3.59 | $3.60 (0.28%) | $3.79 | $3.48 | 1.14 M | $229.07 M |
| 10/30/2025 | $3.25 | $3.62 (11.38%) | $4.07 | $3.08 | 3.31 M | $230.34 M |
| 10/29/2025 | $3.67 | $3.49 (-4.9%) | $3.74 | $3.43 | 1.90 M | $222.07 M |
| 10/28/2025 | $3.87 | $3.67 (-5.17%) | $3.87 | $3.53 | 2.03 M | $233.52 M |
| 10/27/2025 | $4.95 | $3.89 (-21.41%) | $4.95 | $3.70 | 4.36 M | $247.52 M |
| 10/24/2025 | $4.80 | $4.87 (1.46%) | $4.87 | $4.47 | 1.71 M | $309.72 M |
| 10/23/2025 | $4.38 | $4.76 (8.68%) | $4.86 | $4.32 | 2.43 M | $302.73 M |
| 10/22/2025 | $6.81 | $4.39 (-35.54%) | $7.10 | $4.21 | 35.77 M | $279.20 M |
| 10/21/2025 | $4.54 | $5.15 (13.44%) | $5.25 | $4.50 | 3.15 M | $327.53 M |
| 10/20/2025 | $4.56 | $4.54 (-0.44%) | $4.63 | $4.47 | 316.21 K | $288.73 M |
| 10/17/2025 | $4.36 | $4.50 (3.21%) | $4.60 | $4.36 | 323.28 K | $286.19 M |
| 10/16/2025 | $4.34 | $4.39 (1.15%) | $4.52 | $4.34 | 743.72 K | $279.20 M |
| 10/15/2025 | $4.34 | $4.33 (-0.23%) | $4.43 | $4.26 | 629.34 K | $275.38 M |
| 10/14/2025 | $4.25 | $4.32 (1.65%) | $4.37 | $4.25 | 402.30 K | $274.74 M |
| 10/13/2025 | $4.29 | $4.31 (0.47%) | $4.38 | $4.24 | 294.26 K | $274.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
