5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-5.38%
3 MONTH PERFORMANCE
-29.89%
6 MONTH PERFORMANCE
-31.84%
YEAR-TO-DATE PERFORMANCE
-31.09%
1 YEAR PERFORMANCE
-37.86%
1-800-FLOWERS.COM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.55 | $5.66 (1.89%) | $5.74 | $5.50 | 232,315 | $358.12 M |
| 04/30/2025 | $5.36 | $5.53 (3.17%) | $5.56 | $5.25 | 434,055 | $353.01 M |
| 04/29/2025 | $5.49 | $5.49 (0%) | $5.56 | $5.36 | 342,139 | $350.46 M |
| 04/28/2025 | $5.37 | $5.42 (0.93%) | $5.45 | $5.30 | 309,603 | $345.99 M |
| 04/25/2025 | $5.36 | $5.50 (2.61%) | $5.52 | $5.28 | 422,632 | $351.10 M |
| 04/24/2025 | $5.22 | $5.42 (3.83%) | $5.44 | $5.12 | 396,840 | $345.99 M |
| 04/23/2025 | $5.57 | $5.22 (-6.28%) | $5.73 | $5.21 | 425,700 | $333.22 M |
| 04/22/2025 | $5.22 | $5.38 (3.07%) | $5.41 | $5.17 | 415,800 | $343.44 M |
| 04/21/2025 | $5.24 | $5.19 (-0.95%) | $5.25 | $5.09 | 412,715 | $331.31 M |
| 04/17/2025 | $5.22 | $5.32 (1.92%) | $5.41 | $5.07 | 464,411 | $339.61 M |
| 04/16/2025 | $5.39 | $5.22 (-3.15%) | $5.47 | $5.18 | 393,100 | $333.22 M |
| 04/15/2025 | $5.35 | $5.48 (2.43%) | $5.58 | $5.33 | 601,627 | $349.82 M |
| 04/14/2025 | $5.42 | $5.32 (-1.85%) | $5.43 | $5.10 | 594,900 | $339.61 M |
| 04/11/2025 | $5.35 | $5.28 (-1.31%) | $5.35 | $4.98 | 608,700 | $337.05 M |
| 04/10/2025 | $5.63 | $5.33 (-5.33%) | $5.64 | $5.21 | 880,321 | $340.25 M |
| 04/09/2025 | $5.01 | $5.68 (13.37%) | $5.92 | $5.01 | 1.07 M | $362.59 M |
| 04/08/2025 | $5.53 | $5.06 (-8.5%) | $5.53 | $4.96 | 790,535 | $323.01 M |
| 04/07/2025 | $5.40 | $5.30 (-1.85%) | $5.82 | $5.22 | 1.72 M | $338.33 M |
| 04/04/2025 | $5.14 | $5.60 (8.95%) | $5.69 | $5.00 | 954,300 | $357.48 M |
| 04/03/2025 | $6.00 | $5.27 (-12.17%) | $6.01 | $5.14 | 1.03 M | $336.42 M |
| 04/02/2025 | $5.89 | $6.21 (5.43%) | $6.26 | $5.84 | 536,700 | $396.42 M |
| 04/01/2025 | $5.90 | $5.95 (0.85%) | $6.00 | $5.80 | 392,331 | $379.82 M |
| 03/31/2025 | $5.84 | $5.90 (1.03%) | $6.05 | $5.74 | 378,300 | $376.63 M |
| 03/28/2025 | $5.96 | $5.85 (-1.85%) | $6.06 | $5.71 | 449,800 | $373.44 M |
| 03/27/2025 | $5.98 | $5.96 (-0.33%) | $6.11 | $5.89 | 346,934 | $380.46 M |
| 03/26/2025 | $6.01 | $5.98 (-0.5%) | $6.11 | $5.86 | 595,648 | $381.74 M |
| 03/25/2025 | $6.02 | $5.93 (-1.5%) | $6.08 | $5.83 | 623,300 | $378.55 M |
| 03/24/2025 | $5.85 | $6.02 (2.91%) | $6.03 | $5.79 | 453,900 | $384.29 M |
| 03/21/2025 | $5.63 | $5.80 (3.02%) | $5.88 | $5.53 | 771,920 | $370.25 M |
| 03/20/2025 | $5.74 | $5.67 (-1.22%) | $5.82 | $5.43 | 707,501 | $361.95 M |
| 03/19/2025 | $5.55 | $5.76 (3.78%) | $5.79 | $5.54 | 2.36 M | $367.70 M |
| 03/18/2025 | $5.50 | $5.55 (0.91%) | $5.62 | $5.43 | 563,400 | $354.29 M |
| 03/17/2025 | $5.79 | $5.53 (-4.49%) | $5.88 | $5.52 | 415,762 | $353.01 M |
| 03/14/2025 | $6.10 | $5.84 (-4.26%) | $6.13 | $5.76 | 1.12 M | $372.80 M |
| 03/13/2025 | $6.57 | $6.03 (-8.22%) | $6.57 | $6.01 | 1.30 M | $384.93 M |
| 03/12/2025 | $6.44 | $6.53 (1.4%) | $6.56 | $6.23 | 588,033 | $416.85 M |
| 03/11/2025 | $6.58 | $6.35 (-3.5%) | $6.60 | $6.18 | 786,000 | $405.36 M |
| 03/10/2025 | $6.56 | $6.57 (0.15%) | $6.73 | $6.41 | 570,318 | $419.40 M |
| 03/07/2025 | $6.42 | $6.56 (2.18%) | $6.60 | $6.35 | 342,022 | $418.76 M |
| 03/06/2025 | $6.50 | $6.45 (-0.77%) | $6.67 | $6.25 | 810,526 | $411.74 M |
| 03/05/2025 | $6.41 | $6.59 (2.81%) | $6.61 | $6.21 | 668,935 | $420.68 M |
| 03/04/2025 | $6.41 | $6.39 (-0.31%) | $6.45 | $6.13 | 776,000 | $407.91 M |
| 03/03/2025 | $6.92 | $6.46 (-6.65%) | $7.00 | $6.44 | 1.22 M | $412.38 M |
| 02/28/2025 | $6.90 | $6.90 (0%) | $7.14 | $6.71 | 907,100 | $440.47 M |
| 02/27/2025 | $7.37 | $6.92 (-6.11%) | $7.45 | $6.87 | 1.33 M | $441.75 M |
| 02/26/2025 | $7.58 | $7.27 (-4.09%) | $7.70 | $7.25 | 856,443 | $464.09 M |
| 02/25/2025 | $7.58 | $7.52 (-0.79%) | $7.73 | $7.33 | 809,000 | $480.05 M |
| 02/24/2025 | $7.82 | $7.55 (-3.45%) | $7.82 | $7.50 | 634,427 | $481.96 M |
| 02/21/2025 | $8.33 | $7.66 (-8.04%) | $8.34 | $7.60 | 1.17 M | $488.98 M |
| 02/20/2025 | $8.46 | $8.21 (-2.96%) | $8.54 | $8.02 | 1.01 M | $524.09 M |
| 02/19/2025 | $8.70 | $8.55 (-1.72%) | $8.90 | $8.52 | 491,217 | $545.80 M |
| 02/18/2025 | $9.05 | $8.74 (-3.43%) | $9.12 | $8.57 | 880,827 | $557.93 M |
| 02/14/2025 | $8.61 | $9.09 (5.57%) | $9.11 | $8.60 | 833,278 | $580.27 M |
| 02/13/2025 | $8.40 | $8.54 (1.67%) | $8.73 | $8.27 | 853,329 | $545.16 M |
| 02/12/2025 | $8.20 | $8.24 (0.49%) | $8.30 | $7.97 | 691,442 | $526.01 M |
| 02/11/2025 | $7.98 | $8.38 (5.01%) | $8.45 | $7.98 | 705,154 | $534.95 M |
| 02/10/2025 | $8.25 | $8.10 (-1.82%) | $8.25 | $7.94 | 731,624 | $517.07 M |
| 02/07/2025 | $8.08 | $8.05 (-0.37%) | $8.19 | $7.77 | 720,948 | $513.88 M |
| 02/06/2025 | $8.09 | $8.10 (0.12%) | $8.28 | $7.89 | 657,944 | $517.07 M |
| 02/05/2025 | $8.16 | $8.02 (-1.72%) | $8.27 | $7.81 | 645,387 | $511.96 M |
| 02/04/2025 | $7.76 | $8.09 (4.25%) | $8.12 | $7.71 | 820,816 | $516.43 M |
| 02/03/2025 | $7.72 | $7.77 (0.65%) | $7.79 | $7.19 | 1.16 M | $496.01 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.
