-
5 DAY PERFORMANCE
+2.35% -
1 MONTH PERFORMANCE
-19.50% -
3 MONTH PERFORMANCE
-23.58% -
6 MONTH PERFORMANCE
-27.55% -
YEAR-TO-DATE PERFORMANCE
-31.45% -
1 YEAR PERFORMANCE
+4.97%
1-800-FLOWERS.COM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $7.30 | $7.39 (1.23%) | $7.56 | $7.30 | 84,892 | |
| 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 |
| 08/13/2024 | $9.01 | $9.31 (3.33%) | $9.42 | $9.01 | 148,946 | $600.39 M |
| 08/12/2024 | $9.17 | $8.94 (-2.51%) | $9.17 | $8.85 | 249,900 | $576.53 M |
| 08/09/2024 | $9.07 | $9.18 (1.21%) | $9.21 | $9.02 | 152,706 | $592.01 M |
| 08/08/2024 | $8.97 | $9.06 (1%) | $9.11 | $8.80 | 161,700 | $584.27 M |
| 08/07/2024 | $9.25 | $8.91 (-3.68%) | $9.25 | $8.90 | 208,412 | $574.60 M |
| 08/06/2024 | $8.97 | $9.04 (0.78%) | $9.20 | $8.82 | 218,700 | $582.98 M |
| 08/05/2024 | $8.71 | $8.90 (2.18%) | $8.96 | $8.54 | 257,327 | $573.95 M |
| 08/02/2024 | $9.46 | $9.26 (-2.11%) | $9.55 | $9.23 | 198,300 | $597.17 M |
| 08/01/2024 | $10.38 | $9.85 (-5.11%) | $10.42 | $9.73 | 276,141 | $635.22 M |
| 07/31/2024 | $10.24 | $10.36 (1.17%) | $10.49 | $10.01 | 364,200 | $668.11 M |
| 07/30/2024 | $9.92 | $10.14 (2.22%) | $10.20 | $9.75 | 183,500 | $653.92 M |
| 07/29/2024 | $9.63 | $9.91 (2.91%) | $9.98 | $9.54 | 253,442 | $639.09 M |
| 07/26/2024 | $9.33 | $9.61 (3%) | $9.64 | $9.20 | 209,546 | $619.74 M |
| 07/25/2024 | $9.14 | $9.19 (0.55%) | $9.30 | $8.96 | 240,100 | $592.65 M |
| 07/24/2024 | $9.36 | $9.13 (-2.46%) | $9.43 | $9.13 | 162,800 | $588.78 M |
| 07/23/2024 | $9.49 | $9.40 (-0.95%) | $9.51 | $9.32 | 231,000 | $606.20 M |
| 07/22/2024 | $9.65 | $9.52 (-1.35%) | $9.70 | $9.37 | 149,915 | $613.94 M |
| 07/19/2024 | $9.72 | $9.55 (-1.75%) | $9.72 | $9.39 | 209,544 | $615.87 M |
| 07/18/2024 | $9.92 | $9.70 (-2.22%) | $9.96 | $9.43 | 365,912 | $625.54 M |
| 07/17/2024 | $10.32 | $10.00 (-3.1%) | $10.32 | $9.29 | 977,821 | $644.89 M |
| 07/16/2024 | $10.67 | $11.00 (3.09%) | $11.10 | $10.62 | 312,433 | $709.38 M |
| 07/15/2024 | $10.52 | $10.56 (0.38%) | $10.77 | $10.35 | 237,192 | $681.00 M |
| 07/12/2024 | $10.36 | $10.43 (0.68%) | $10.62 | $10.21 | 404,018 | $672.62 M |
| 07/11/2024 | $9.66 | $10.22 (5.8%) | $10.25 | $9.60 | 247,024 | $659.08 M |
| 07/10/2024 | $9.45 | $9.48 (0.32%) | $9.51 | $9.27 | 178,940 | $611.36 M |
| 07/09/2024 | $9.52 | $9.40 (-1.26%) | $9.52 | $9.24 | 160,228 | $606.20 M |
| 07/08/2024 | $9.75 | $9.57 (-1.85%) | $9.78 | $9.55 | 153,491 | $617.16 M |
| 07/05/2024 | $9.54 | $9.65 (1.15%) | $9.68 | $9.47 | 234,566 | $622.32 M |
| 07/03/2024 | $9.53 | $9.57 (0.42%) | $9.70 | $9.51 | 95,806 | $617.16 M |
| 07/02/2024 | $9.41 | $9.55 (1.49%) | $9.58 | $9.37 | 119,353 | $615.87 M |
| 07/01/2024 | $9.57 | $9.39 (-1.88%) | $9.63 | $9.26 | 198,137 | $605.55 M |
| 06/28/2024 | $9.53 | $9.52 (-0.1%) | $9.59 | $9.41 | 427,016 | $613.94 M |
| 06/27/2024 | $9.54 | $9.43 (-1.15%) | $9.54 | $9.26 | 172,515 | $608.13 M |
| 06/26/2024 | $9.33 | $9.51 (1.93%) | $9.55 | $9.31 | 156,793 | $613.29 M |
| 06/25/2024 | $9.36 | $9.37 (0.11%) | $9.41 | $9.28 | 131,303 | $604.26 M |
| 06/24/2024 | $9.27 | $9.36 (0.97%) | $9.43 | $9.15 | 164,505 | $603.62 M |
| 06/21/2024 | $9.27 | $9.23 (-0.43%) | $9.42 | $9.22 | 481,218 | $595.23 M |
| 06/20/2024 | $9.22 | $9.21 (-0.11%) | $9.38 | $9.07 | 222,731 | $593.94 M |
| 06/18/2024 | $9.50 | $9.28 (-2.32%) | $9.63 | $9.22 | 261,468 | $598.46 M |
| 06/17/2024 | $9.33 | $9.49 (1.71%) | $9.59 | $9.22 | 309,781 | $612.00 M |
| 06/14/2024 | $9.35 | $9.40 (0.53%) | $9.44 | $9.22 | 203,336 | $606.20 M |
| 06/13/2024 | $9.52 | $9.47 (-0.53%) | $9.53 | $9.29 | 249,255 | $610.71 M |
| 06/12/2024 | $9.99 | $9.54 (-4.5%) | $9.99 | $9.53 | 160,258 | $615.23 M |
| 06/11/2024 | $9.70 | $9.67 (-0.31%) | $9.76 | $9.53 | 245,512 | $623.61 M |