5 DAY PERFORMANCE
-7.87%
1 MONTH PERFORMANCE
-31.09%
3 MONTH PERFORMANCE
+0.61%
6 MONTH PERFORMANCE
-39.93%
YEAR-TO-DATE PERFORMANCE
-16.54%
1 YEAR PERFORMANCE
-61.64%
1-800 Flowers.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $3.28 | $3.28 (0%) | $3.36 | $3.18 | 535.23 K | $209.01 M |
| 02/18/2026 | $3.38 | $3.30 (-2.37%) | $3.48 | $3.28 | 665.76 K | $210.29 M |
| 02/17/2026 | $3.58 | $3.41 (-4.75%) | $3.65 | $3.27 | 1.31 M | $217.30 M |
| 02/13/2026 | $3.68 | $3.56 (-3.26%) | $3.74 | $3.48 | 524.69 K | $226.85 M |
| 02/12/2026 | $4.13 | $3.69 (-10.65%) | $4.16 | $3.67 | 837.30 K | $235.14 M |
| 02/11/2026 | $4.36 | $4.09 (-6.19%) | $4.36 | $4.09 | 398.72 K | $260.63 M |
| 02/10/2026 | $4.10 | $4.25 (3.66%) | $4.49 | $4.08 | 719.40 K | $270.82 M |
| 02/09/2026 | $4.07 | $4.07 (0%) | $4.19 | $3.94 | 364.55 K | $259.35 M |
| 02/06/2026 | $4.02 | $4.06 (1%) | $4.25 | $4.02 | 722.91 K | $258.72 M |
| 02/05/2026 | $4.08 | $4.02 (-1.47%) | $4.14 | $3.80 | 811.02 K | $256.17 M |
| 02/04/2026 | $3.97 | $4.10 (3.27%) | $4.15 | $3.94 | 450.88 K | $261.26 M |
| 02/03/2026 | $4.13 | $3.94 (-4.6%) | $4.13 | $3.80 | 824.41 K | $251.07 M |
| 02/02/2026 | $4.35 | $4.13 (-5.06%) | $4.41 | $4.12 | 627.85 K | $263.18 M |
| 01/30/2026 | $4.65 | $4.32 (-7.1%) | $4.73 | $4.17 | 1.22 M | $275.28 M |
| 01/29/2026 | $4.54 | $4.63 (1.98%) | $5.16 | $4.41 | 3.46 M | $295.04 M |
| 01/28/2026 | $4.06 | $4.04 (-0.49%) | $4.21 | $3.98 | 415.31 K | $257.44 M |
| 01/27/2026 | $4.38 | $4.05 (-7.53%) | $4.38 | $3.95 | 630.90 K | $258.08 M |
| 01/26/2026 | $4.48 | $4.38 (-2.23%) | $4.50 | $4.28 | 318.72 K | $279.11 M |
| 01/23/2026 | $4.43 | $4.49 (1.35%) | $4.61 | $4.40 | 306.19 K | $285.70 M |
| 01/22/2026 | $4.50 | $4.44 (-1.33%) | $4.64 | $4.40 | 286.25 K | $282.52 M |
| 01/21/2026 | $4.49 | $4.47 (-0.45%) | $4.58 | $4.39 | 309.42 K | $284.43 M |
| 01/20/2026 | $4.66 | $4.46 (-4.29%) | $4.80 | $4.45 | 459.82 K | $283.79 M |
| 01/16/2026 | $4.67 | $4.76 (1.93%) | $4.82 | $4.53 | 702.08 K | $302.88 M |
| 01/15/2026 | $4.47 | $4.66 (4.25%) | $4.75 | $4.40 | 486.03 K | $296.52 M |
| 01/14/2026 | $4.46 | $4.45 (-0.22%) | $4.58 | $4.37 | 337.12 K | $283.15 M |
| 01/13/2026 | $4.63 | $4.46 (-3.67%) | $4.63 | $4.39 | 308.61 K | $283.79 M |
| 01/12/2026 | $4.35 | $4.62 (6.21%) | $4.75 | $4.30 | 559.34 K | $293.97 M |
| 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 |
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.
