5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-1.25%
3 MONTH PERFORMANCE
+14.67%
6 MONTH PERFORMANCE
-38.94%
YEAR-TO-DATE PERFORMANCE
-32.07%
1 YEAR PERFORMANCE
-39.48%
1-800-FLOWERS.COM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $5.61 | $5.55 (-1.07%) | $5.65 | $5.45 | 291.49 K | $352.97 M |
| 08/13/2025 | $5.55 | $5.72 (3.06%) | $5.83 | $5.51 | 393.55 K | $363.78 M |
| 08/12/2025 | $5.54 | $5.53 (-0.18%) | $5.65 | $5.47 | 416.30 K | $351.70 M |
| 08/11/2025 | $5.60 | $5.44 (-2.86%) | $5.61 | $5.38 | 255.73 K | $345.97 M |
| 08/08/2025 | $5.62 | $5.54 (-1.42%) | $5.67 | $5.54 | 259.62 K | $352.33 M |
| 08/07/2025 | $6.01 | $5.59 (-6.99%) | $6.13 | $5.53 | 313.31 K | $355.51 M |
| 08/06/2025 | $5.85 | $5.95 (1.71%) | $5.99 | $5.78 | 278.70 K | $378.41 M |
| 08/05/2025 | $5.68 | $5.85 (2.99%) | $6.02 | $5.65 | 431.20 K | $372.05 M |
| 08/04/2025 | $5.39 | $5.62 (4.27%) | $5.66 | $5.33 | 367.62 K | $357.42 M |
| 08/01/2025 | $5.81 | $5.38 (-7.4%) | $5.87 | $5.34 | 561.88 K | $342.16 M |
| 07/31/2025 | $5.80 | $5.91 (1.9%) | $6.03 | $5.72 | 471.43 K | $375.86 M |
| 07/30/2025 | $6.27 | $5.90 (-5.9%) | $6.35 | $5.78 | 631.04 K | $375.23 M |
| 07/29/2025 | $6.99 | $6.27 (-10.3%) | $6.99 | $6.24 | 794.19 K | $398.76 M |
| 07/28/2025 | $6.50 | $6.80 (4.62%) | $6.93 | $6.42 | 1.98 M | $432.47 M |
| 07/25/2025 | $6.29 | $6.38 (1.43%) | $6.46 | $6.04 | 968.90 K | $405.76 M |
| 07/24/2025 | $6.94 | $6.26 (-9.8%) | $6.99 | $6.24 | 1.11 M | $398.12 M |
| 07/23/2025 | $7.68 | $6.94 (-9.64%) | $8.44 | $6.82 | 4.01 M | $441.37 M |
| 07/22/2025 | $5.20 | $6.65 (27.88%) | $6.78 | $5.20 | 4.01 M | $422.93 M |
| 07/21/2025 | $5.15 | $5.16 (0.19%) | $5.35 | $5.13 | 382.41 K | $328.17 M |
| 07/18/2025 | $5.48 | $5.15 (-6.02%) | $5.54 | $5.15 | 363.30 K | $327.53 M |
| 07/17/2025 | $5.38 | $5.39 (0.19%) | $5.56 | $5.36 | 239.84 K | $342.79 M |
| 07/16/2025 | $5.36 | $5.40 (0.75%) | $5.54 | $5.30 | 236.20 K | $343.43 M |
| 07/15/2025 | $5.66 | $5.43 (-4.06%) | $5.66 | $5.43 | 318.84 K | $345.34 M |
| 07/14/2025 | $5.61 | $5.62 (0.18%) | $5.69 | $5.54 | 230.92 K | $357.42 M |
| 07/11/2025 | $5.70 | $5.62 (-1.4%) | $5.70 | $5.59 | 248.70 K | $357.42 M |
| 07/10/2025 | $5.69 | $5.73 (0.7%) | $5.84 | $5.67 | 279.11 K | $364.42 M |
| 07/09/2025 | $5.66 | $5.70 (0.71%) | $5.73 | $5.56 | 989.22 K | $362.51 M |
| 07/08/2025 | $5.42 | $5.60 (3.32%) | $5.70 | $5.36 | 426.40 K | $356.15 M |
| 07/07/2025 | $5.53 | $5.42 (-1.99%) | $5.65 | $5.24 | 329.19 K | $344.70 M |
| 07/03/2025 | $5.50 | $5.61 (2%) | $5.65 | $5.49 | 259.75 K | $356.78 M |
| 07/02/2025 | $5.36 | $5.48 (2.24%) | $5.55 | $5.31 | 559.80 K | $348.52 M |
| 07/01/2025 | $4.91 | $5.36 (9.16%) | $5.68 | $4.89 | 862.71 K | $340.89 M |
| 06/30/2025 | $5.14 | $4.92 (-4.28%) | $5.14 | $4.91 | 385.70 K | $312.90 M |
| 06/27/2025 | $5.15 | $5.13 (-0.39%) | $5.25 | $5.08 | 715.22 K | $326.26 M |
| 06/26/2025 | $5.04 | $5.15 (2.18%) | $5.17 | $4.96 | 464.40 K | $327.53 M |
| 06/25/2025 | $5.08 | $4.92 (-3.15%) | $5.15 | $4.91 | 425.50 K | $312.90 M |
| 06/24/2025 | $5.07 | $5.06 (-0.2%) | $5.19 | $5.00 | 712.75 K | $321.81 M |
| 06/23/2025 | $5.07 | $5.01 (-1.18%) | $5.15 | $4.82 | 746.20 K | $318.63 M |
| 06/20/2025 | $5.25 | $5.12 (-2.48%) | $5.25 | $5.00 | 940.71 K | $325.62 M |
| 06/18/2025 | $5.12 | $5.16 (0.78%) | $5.35 | $5.10 | 464.00 K | $328.17 M |
| 06/17/2025 | $5.08 | $5.12 (0.79%) | $5.34 | $5.08 | 547.32 K | $325.62 M |
| 06/16/2025 | $5.04 | $5.12 (1.59%) | $5.19 | $4.99 | 530.74 K | $325.62 M |
| 06/13/2025 | $4.97 | $4.97 (0%) | $5.14 | $4.92 | 484.50 K | $316.08 M |
| 06/12/2025 | $5.04 | $5.10 (1.19%) | $5.23 | $5.04 | 473.89 K | $324.35 M |
| 06/11/2025 | $5.21 | $5.10 (-2.11%) | $5.21 | $5.04 | 461.60 K | $324.35 M |
| 06/10/2025 | $5.16 | $5.16 (0%) | $5.29 | $5.13 | 580.54 K | $328.17 M |
| 06/09/2025 | $5.10 | $5.15 (0.98%) | $5.29 | $5.07 | 487.71 K | $327.53 M |
| 06/06/2025 | $5.11 | $5.01 (-1.96%) | $5.13 | $4.97 | 362.60 K | $318.63 M |
| 06/05/2025 | $4.93 | $5.03 (2.03%) | $5.12 | $4.90 | 449.58 K | $319.90 M |
| 06/04/2025 | $4.87 | $4.91 (0.82%) | $5.01 | $4.85 | 437.11 K | $312.27 M |
| 06/03/2025 | $4.82 | $4.87 (1.04%) | $4.99 | $4.73 | 597.64 K | $309.72 M |
| 06/02/2025 | $4.88 | $4.81 (-1.43%) | $4.92 | $4.76 | 524.70 K | $305.91 M |
| 05/30/2025 | $4.95 | $4.92 (-0.61%) | $5.04 | $4.82 | 1.32 M | $312.90 M |
| 05/29/2025 | $4.86 | $4.94 (1.65%) | $4.99 | $4.79 | 609.81 K | $314.17 M |
| 05/28/2025 | $4.77 | $4.79 (0.42%) | $4.90 | $4.72 | 592.82 K | $304.63 M |
| 05/27/2025 | $4.72 | $4.74 (0.42%) | $4.78 | $4.61 | 573.30 K | $301.45 M |
| 05/23/2025 | $4.75 | $4.67 (-1.68%) | $4.88 | $4.64 | 609.10 K | $297.00 M |
| 05/22/2025 | $4.43 | $4.86 (9.71%) | $4.89 | $4.41 | 607.47 K | $309.09 M |
| 05/21/2025 | $4.54 | $4.49 (-1.1%) | $4.72 | $4.45 | 1.09 M | $285.56 M |
| 05/20/2025 | $4.63 | $4.65 (0.43%) | $4.94 | $4.57 | 1.13 M | $295.73 M |
| 05/19/2025 | $4.58 | $4.65 (1.53%) | $4.66 | $4.53 | 703.41 K | $295.73 M |
| 05/16/2025 | $4.75 | $4.65 (-2.11%) | $4.75 | $4.60 | 653.10 K | $295.73 M |
| 05/15/2025 | $4.81 | $4.75 (-1.25%) | $4.84 | $4.45 | 1.54 M | $302.09 M |
| 05/14/2025 | $5.37 | $4.84 (-9.87%) | $5.37 | $4.73 | 1.66 M | $307.81 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.
