5 DAY PERFORMANCE
-12.92%
1 MONTH PERFORMANCE
-22.35%
3 MONTH PERFORMANCE
+11.96%
6 MONTH PERFORMANCE
-13.81%
YEAR-TO-DATE PERFORMANCE
-14.25%
1 YEAR PERFORMANCE
-34.18%
1-800 Flowers.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.85 | $3.55 (-7.79%) | $3.91 | $3.50 | 398.77 K | $227.44 M |
| 06/18/2026 | $3.90 | $3.89 (-0.26%) | $3.95 | $3.81 | 712.91 K | $249.22 M |
| 06/17/2026 | $4.26 | $3.87 (-9.15%) | $4.27 | $3.86 | 282.88 K | $247.94 M |
| 06/16/2026 | $4.28 | $4.27 (-0.23%) | $4.37 | $4.19 | 346.70 K | $273.57 M |
| 06/15/2026 | $4.41 | $4.27 (-3.17%) | $4.43 | $4.20 | 222.75 K | $273.57 M |
| 06/12/2026 | $4.28 | $4.32 (0.93%) | $4.41 | $4.24 | 201.40 K | $276.77 M |
| 06/11/2026 | $4.28 | $4.23 (-1.17%) | $4.28 | $4.01 | 370.34 K | $271.01 M |
| 06/10/2026 | $4.31 | $4.22 (-2.09%) | $4.35 | $4.20 | 197.41 K | $270.37 M |
| 06/09/2026 | $4.46 | $4.32 (-3.14%) | $4.49 | $4.16 | 486.95 K | $276.77 M |
| 06/08/2026 | $4.41 | $4.42 (0.23%) | $4.45 | $4.24 | 339.33 K | $283.18 M |
| 06/05/2026 | $4.46 | $4.34 (-2.69%) | $4.60 | $4.26 | 313.17 K | $278.06 M |
| 06/04/2026 | $4.42 | $4.52 (2.26%) | $4.57 | $4.37 | 354.43 K | $289.59 M |
| 06/03/2026 | $4.64 | $4.33 (-6.68%) | $4.65 | $4.23 | 404.30 K | $277.41 M |
| 06/02/2026 | $4.51 | $4.70 (4.21%) | $4.81 | $4.46 | 756.18 K | $301.12 M |
| 06/01/2026 | $4.48 | $4.56 (1.79%) | $4.63 | $4.44 | 350.73 K | $292.15 M |
| 05/29/2026 | $4.53 | $4.57 (0.88%) | $4.69 | $4.43 | 480.64 K | $291.74 M |
| 05/28/2026 | $4.29 | $4.50 (4.9%) | $4.54 | $4.29 | 290.07 K | $287.27 M |
| 05/27/2026 | $4.42 | $4.32 (-2.26%) | $4.48 | $4.31 | 403.40 K | $275.78 M |
| 05/26/2026 | $4.36 | $4.39 (0.69%) | $4.54 | $4.30 | 557.40 K | $280.25 M |
| 05/22/2026 | $4.23 | $4.34 (2.6%) | $4.55 | $4.23 | 595.91 K | $277.06 M |
| 05/21/2026 | $3.92 | $4.23 (7.91%) | $4.26 | $3.85 | 451.40 K | $270.03 M |
| 05/20/2026 | $3.92 | $3.97 (1.28%) | $4.01 | $3.75 | 553.00 K | $253.44 M |
| 05/19/2026 | $4.27 | $3.95 (-7.49%) | $4.27 | $3.86 | 493.27 K | $252.16 M |
| 05/18/2026 | $4.36 | $4.29 (-1.61%) | $4.54 | $4.26 | 460.90 K | $273.87 M |
| 05/15/2026 | $4.47 | $4.33 (-3.13%) | $4.53 | $4.31 | 451.44 K | $276.42 M |
| 05/14/2026 | $4.29 | $4.57 (6.53%) | $4.69 | $4.26 | 713.86 K | $291.74 M |
| 05/13/2026 | $4.33 | $4.27 (-1.39%) | $4.51 | $4.23 | 814.99 K | $272.59 M |
| 05/12/2026 | $4.30 | $4.39 (2.09%) | $4.51 | $4.11 | 697.23 K | $280.25 M |
| 05/11/2026 | $4.81 | $4.37 (-9.15%) | $4.82 | $4.24 | 1.07 M | $278.97 M |
| 05/08/2026 | $4.58 | $4.82 (5.24%) | $5.09 | $4.37 | 1.67 M | $307.70 M |
| 05/07/2026 | $3.31 | $4.58 (38.37%) | $4.63 | $3.31 | 2.21 M | $292.38 M |
| 05/06/2026 | $3.65 | $3.93 (7.67%) | $3.96 | $3.62 | 1.38 M | $250.88 M |
| 05/05/2026 | $3.67 | $3.61 (-1.63%) | $3.74 | $3.49 | 1.10 M | $230.46 M |
| 05/04/2026 | $3.74 | $3.63 (-2.94%) | $3.82 | $3.53 | 1.30 M | $231.73 M |
| 05/01/2026 | $3.58 | $3.72 (3.91%) | $3.73 | $3.49 | 778.40 K | $237.48 M |
| 04/30/2026 | $3.52 | $3.54 (0.57%) | $3.59 | $3.39 | 865.98 K | $225.99 M |
| 04/29/2026 | $3.64 | $3.49 (-4.12%) | $3.69 | $3.48 | 399.30 K | $222.79 M |
| 04/28/2026 | $3.70 | $3.71 (0.27%) | $3.75 | $3.58 | 458.41 K | $236.84 M |
| 04/27/2026 | $3.59 | $3.79 (5.57%) | $3.86 | $3.59 | 682.55 K | $241.95 M |
| 04/24/2026 | $3.77 | $3.61 (-4.24%) | $3.77 | $3.55 | 721.72 K | $230.46 M |
| 04/23/2026 | $3.84 | $3.78 (-1.56%) | $4.01 | $3.48 | 2.58 M | $241.31 M |
| 04/22/2026 | $4.44 | $3.94 (-11.26%) | $4.57 | $3.71 | 3.61 M | $251.52 M |
| 04/21/2026 | $4.55 | $4.00 (-12.09%) | $4.83 | $3.92 | 4.46 M | $255.35 M |
| 04/20/2026 | $3.90 | $4.46 (14.36%) | $5.23 | $3.85 | 7.09 M | $284.72 M |
| 04/17/2026 | $3.72 | $3.88 (4.3%) | $3.94 | $3.69 | 469.30 K | $247.69 M |
| 04/16/2026 | $3.56 | $3.64 (2.25%) | $3.69 | $3.55 | 344.31 K | $232.37 M |
| 04/15/2026 | $3.36 | $3.56 (5.95%) | $3.62 | $3.33 | 356.60 K | $227.26 M |
| 04/14/2026 | $3.25 | $3.35 (3.08%) | $3.40 | $3.25 | 258.33 K | $213.86 M |
| 04/13/2026 | $3.24 | $3.23 (-0.31%) | $3.30 | $3.20 | 210.30 K | $206.20 M |
| 04/10/2026 | $3.42 | $3.28 (-4.09%) | $3.45 | $3.27 | 176.63 K | $209.39 M |
| 04/09/2026 | $3.27 | $3.42 (4.59%) | $3.49 | $3.26 | 298.91 K | $218.33 M |
| 04/08/2026 | $3.31 | $3.29 (-0.6%) | $3.35 | $3.24 | 313.30 K | $210.03 M |
| 04/07/2026 | $3.21 | $3.19 (-0.62%) | $3.25 | $3.12 | 265.00 K | $203.64 M |
| 04/06/2026 | $3.19 | $3.21 (0.63%) | $3.33 | $3.14 | 333.11 K | $204.92 M |
| 04/02/2026 | $3.08 | $3.22 (4.55%) | $3.25 | $3.03 | 263.60 K | $205.56 M |
| 04/01/2026 | $3.07 | $3.13 (1.95%) | $3.20 | $3.07 | 296.50 K | $199.81 M |
| 03/31/2026 | $3.12 | $3.04 (-2.56%) | $3.19 | $3.03 | 364.92 K | $194.07 M |
| 03/30/2026 | $3.13 | $3.07 (-1.92%) | $3.18 | $3.04 | 359.97 K | $195.98 M |
| 03/27/2026 | $2.97 | $3.10 (4.38%) | $3.12 | $2.89 | 485.00 K | $197.90 M |
| 03/26/2026 | $3.04 | $3.00 (-1.32%) | $3.09 | $2.98 | 305.02 K | $191.51 M |
| 03/25/2026 | $3.14 | $3.08 (-1.91%) | $3.24 | $2.96 | 512.62 K | $196.62 M |
| 03/24/2026 | $3.09 | $3.12 (0.97%) | $3.14 | $3.03 | 428.23 K | $199.17 M |
| 03/23/2026 | $3.24 | $3.13 (-3.4%) | $3.35 | $3.08 | 388.30 K | $199.81 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.
