-
5 DAY PERFORMANCE
-12.22% -
1 MONTH PERFORMANCE
-2.23% -
3 MONTH PERFORMANCE
-13.85% -
6 MONTH PERFORMANCE
-21.00% -
YEAR-TO-DATE PERFORMANCE
-26.72% -
1 YEAR PERFORMANCE
-9.09%
1-800-FLOWERS.COM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $8.52 | $7.89 (-7.39%) | $8.55 | $7.88 | 518,349 | $506.52 M |
| 11/13/2024 | $8.92 | $8.51 (-4.6%) | $9.05 | $8.41 | 805,525 | $546.32 M |
| 11/12/2024 | $8.87 | $8.86 (-0.11%) | $9.14 | $8.84 | 1.03 M | $568.79 M |
| 11/11/2024 | $9.00 | $8.88 (-1.33%) | $9.10 | $8.72 | 470,700 | $570.08 M |
| 11/08/2024 | $8.91 | $9.00 (1.01%) | $9.05 | $8.70 | 463,300 | $577.78 M |
| 11/07/2024 | $8.86 | $8.88 (0.23%) | $9.24 | $8.82 | 378,600 | $570.08 M |
| 11/06/2024 | $8.66 | $8.83 (1.96%) | $9.06 | $8.62 | 590,519 | $566.87 M |
| 11/05/2024 | $8.12 | $8.34 (2.71%) | $8.40 | $8.08 | 299,217 | $535.41 M |
| 11/04/2024 | $8.25 | $8.18 (-0.85%) | $8.29 | $7.74 | 494,500 | $525.14 M |
| 11/01/2024 | $8.33 | $8.26 (-0.84%) | $8.45 | $7.83 | 670,100 | $530.28 M |
| 10/31/2024 | $8.33 | $8.32 (-0.12%) | $8.50 | $7.60 | 723,500 | $534.13 M |
| 10/30/2024 | $7.94 | $8.01 (0.88%) | $8.12 | $7.84 | 359,214 | $514.23 M |
| 10/29/2024 | $8.03 | $7.98 (-0.62%) | $8.09 | $7.96 | 108,414 | $512.30 M |
| 10/28/2024 | $7.98 | $8.06 (1%) | $8.20 | $7.98 | 115,645 | $517.44 M |
| 10/25/2024 | $7.98 | $7.89 (-1.13%) | $8.13 | $7.88 | 137,000 | $506.81 M |
| 10/24/2024 | $8.13 | $7.92 (-2.58%) | $8.17 | $7.90 | 168,800 | $508.73 M |
| 10/23/2024 | $8.26 | $8.11 (-1.82%) | $8.26 | $7.90 | 398,000 | $520.94 M |
| 10/22/2024 | $8.31 | $8.26 (-0.6%) | $8.34 | $8.22 | 144,928 | $530.57 M |
| 10/21/2024 | $8.36 | $8.31 (-0.6%) | $8.39 | $8.26 | 153,700 | $533.78 M |
| 10/18/2024 | $8.46 | $8.37 (-1.06%) | $8.49 | $8.35 | 168,200 | $537.64 M |
| 10/17/2024 | $8.36 | $8.43 (0.84%) | $8.43 | $8.28 | 154,100 | $541.49 M |
| 10/16/2024 | $8.15 | $8.36 (2.58%) | $8.41 | $8.15 | 207,900 | $537.00 M |
| 10/15/2024 | $8.01 | $8.06 (0.62%) | $8.24 | $7.96 | 275,200 | $517.73 M |
| 10/14/2024 | $8.05 | $8.08 (0.37%) | $8.08 | $7.95 | 178,200 | $519.01 M |
| 10/11/2024 | $7.89 | $8.01 (1.52%) | $8.03 | $7.89 | 186,600 | $514.51 M |
| 10/10/2024 | $7.85 | $7.91 (0.76%) | $7.96 | $7.74 | 139,700 | $508.09 M |
| 10/09/2024 | $7.96 | $7.95 (-0.13%) | $8.08 | $7.86 | 284,300 | $510.66 M |
| 10/08/2024 | $7.82 | $7.98 (2.05%) | $8.12 | $7.81 | 203,314 | $512.59 M |
| 10/07/2024 | $7.83 | $7.84 (0.13%) | $7.91 | $7.74 | 191,700 | $503.59 M |
| 10/04/2024 | $7.77 | $7.87 (1.29%) | $7.91 | $7.76 | 236,736 | $505.52 M |
| 10/03/2024 | $7.46 | $7.64 (2.41%) | $7.66 | $7.40 | 235,600 | $490.75 M |
| 10/02/2024 | $7.66 | $7.53 (-1.7%) | $7.79 | $7.51 | 153,000 | $483.68 M |
| 10/01/2024 | $7.89 | $7.68 (-2.66%) | $7.90 | $7.61 | 211,000 | $493.32 M |
| 09/30/2024 | $7.90 | $7.93 (0.38%) | $8.10 | $7.84 | 183,000 | $509.38 M |
| 09/27/2024 | $7.93 | $7.96 (0.38%) | $8.09 | $7.92 | 216,800 | $511.30 M |
| 09/26/2024 | $8.00 | $7.86 (-1.75%) | $8.21 | $7.86 | 226,400 | $504.88 M |
| 09/25/2024 | $8.01 | $7.92 (-1.12%) | $8.07 | $7.87 | 168,500 | $508.73 M |
| 09/24/2024 | $7.93 | $8.02 (1.13%) | $8.09 | $7.92 | 202,200 | $515.16 M |
| 09/23/2024 | $8.05 | $7.90 (-1.86%) | $8.08 | $7.86 | 186,300 | $507.45 M |
| 09/20/2024 | $8.04 | $7.97 (-0.87%) | $8.04 | $7.88 | 585,900 | $511.94 M |
| 09/19/2024 | $8.29 | $8.09 (-2.41%) | $8.35 | $8.00 | 291,000 | $519.65 M |
| 09/18/2024 | $8.05 | $8.00 (-0.62%) | $8.28 | $7.92 | 255,100 | $513.87 M |
| 09/17/2024 | $7.96 | $8.02 (0.75%) | $8.17 | $7.90 | 282,147 | $515.16 M |
| 09/16/2024 | $7.94 | $7.84 (-1.26%) | $8.02 | $7.70 | 322,023 | $503.59 M |
| 09/13/2024 | $7.67 | $7.94 (3.52%) | $7.95 | $7.67 | 193,902 | $510.02 M |
| 09/12/2024 | $7.39 | $7.56 (2.3%) | $7.57 | $7.39 | 308,315 | $485.61 M |
| 09/11/2024 | $7.30 | $7.34 (0.55%) | $7.56 | $7.30 | 467,500 | $471.48 M |
| 09/10/2024 | $7.30 | $7.31 (0.14%) | $7.40 | $7.14 | 241,023 | $469.55 M |
| 09/09/2024 | $7.25 | $7.26 (0.14%) | $7.37 | $7.23 | 348,200 | $466.34 M |
| 09/06/2024 | $7.37 | $7.22 (-2.04%) | $7.42 | $7.19 | 317,000 | $463.77 M |
| 09/05/2024 | $7.37 | $7.37 (0%) | $7.62 | $7.34 | 329,300 | $473.40 M |
| 09/04/2024 | $7.51 | $7.39 (-1.6%) | $7.71 | $7.31 | 397,700 | $474.69 M |
| 09/03/2024 | $7.99 | $7.53 (-5.76%) | $7.99 | $7.43 | 607,553 | $483.68 M |
| 08/30/2024 | $8.31 | $8.03 (-3.37%) | $8.56 | $7.80 | 889,601 | $515.80 M |
| 08/29/2024 | $8.22 | $7.91 (-3.77%) | $8.34 | $7.50 | 1.11 M | $508.09 M |
| 08/28/2024 | $9.06 | $9.00 (-0.66%) | $9.12 | $8.96 | 284,725 | $578.11 M |
| 08/27/2024 | $9.22 | $9.09 (-1.41%) | $9.22 | $9.03 | 186,408 | $583.89 M |
| 08/26/2024 | $9.62 | $9.27 (-3.64%) | $9.62 | $9.26 | 300,548 | $595.45 M |
| 08/23/2024 | $9.07 | $9.48 (4.52%) | $9.66 | $9.05 | 144,400 | $611.36 M |
| 08/22/2024 | $9.00 | $9.01 (0.11%) | $9.17 | $8.91 | 269,100 | $581.05 M |
| 08/21/2024 | $9.14 | $9.00 (-1.53%) | $9.14 | $8.98 | 167,707 | $580.40 M |
| 08/20/2024 | $9.16 | $9.00 (-1.75%) | $9.19 | $8.97 | 180,900 | $580.40 M |
| 08/19/2024 | $9.49 | $9.19 (-3.16%) | $9.53 | $9.17 | 207,100 | $592.65 M |
| 08/16/2024 | $9.53 | $9.52 (-0.1%) | $9.69 | $9.44 | 185,423 | $613.94 M |
| 08/15/2024 | $9.45 | $9.54 (0.95%) | $9.69 | $9.37 | 170,500 | $615.23 M |
| 08/14/2024 | $9.39 | $9.17 (-2.34%) | $9.61 | $9.05 | 126,832 | $591.36 M |