5 DAY PERFORMANCE
+31.23%
1 MONTH PERFORMANCE
+31.23%
3 MONTH PERFORMANCE
-10.02%
6 MONTH PERFORMANCE
-11.07%
YEAR-TO-DATE PERFORMANCE
-43.94%
1 YEAR PERFORMANCE
-41.21%
1-800-FLOWERS.COM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.77 | $5.04 (33.69%) | $5.17 | $3.77 | 4.12 M | $282.52 M |
| 12/08/2025 | $3.51 | $3.72 (5.98%) | $3.77 | $3.43 | 699.97 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 |
| 11/18/2025 | $3.23 | $3.24 (0.31%) | $3.35 | $3.22 | 681.28 K | $206.16 M |
| 11/17/2025 | $3.15 | $3.20 (1.59%) | $3.23 | $3.08 | 789.90 K | $203.62 M |
| 11/14/2025 | $3.05 | $3.19 (4.59%) | $3.24 | $3.04 | 714.90 K | $202.98 M |
| 11/13/2025 | $3.20 | $3.10 (-3.13%) | $3.20 | $2.93 | 1.14 M | $197.25 M |
| 11/12/2025 | $3.22 | $3.20 (-0.62%) | $3.27 | $3.06 | 1.92 M | $203.62 M |
| 11/11/2025 | $3.30 | $3.24 (-1.82%) | $3.31 | $3.21 | 713.40 K | $206.16 M |
| 11/10/2025 | $3.50 | $3.29 (-6%) | $3.54 | $3.28 | 1.23 M | $209.34 M |
| 11/07/2025 | $3.41 | $3.49 (2.35%) | $3.50 | $3.35 | 679.67 K | $222.07 M |
| 11/06/2025 | $3.49 | $3.41 (-2.29%) | $3.52 | $3.34 | 754.54 K | $216.98 M |
| 11/05/2025 | $3.42 | $3.49 (2.05%) | $3.65 | $3.41 | 801.18 K | $222.07 M |
| 11/04/2025 | $3.47 | $3.39 (-2.31%) | $3.51 | $3.37 | 975.40 K | $215.71 M |
| 11/03/2025 | $3.58 | $3.54 (-1.12%) | $3.68 | $3.52 | 1.11 M | $225.25 M |
| 10/31/2025 | $3.59 | $3.60 (0.28%) | $3.79 | $3.48 | 1.14 M | $229.07 M |
| 10/30/2025 | $3.25 | $3.62 (11.38%) | $4.07 | $3.08 | 3.31 M | $230.34 M |
| 10/29/2025 | $3.67 | $3.49 (-4.9%) | $3.74 | $3.43 | 1.90 M | $222.07 M |
| 10/28/2025 | $3.87 | $3.67 (-5.17%) | $3.87 | $3.53 | 2.03 M | $233.52 M |
| 10/27/2025 | $4.95 | $3.89 (-21.41%) | $4.95 | $3.70 | 4.36 M | $247.52 M |
| 10/24/2025 | $4.80 | $4.87 (1.46%) | $4.87 | $4.47 | 1.71 M | $309.72 M |
| 10/23/2025 | $4.38 | $4.76 (8.68%) | $4.86 | $4.32 | 2.43 M | $302.73 M |
| 10/22/2025 | $6.81 | $4.39 (-35.54%) | $7.10 | $4.21 | 35.77 M | $279.20 M |
| 10/21/2025 | $4.54 | $5.15 (13.44%) | $5.25 | $4.50 | 3.15 M | $327.53 M |
| 10/20/2025 | $4.56 | $4.54 (-0.44%) | $4.63 | $4.47 | 316.21 K | $288.73 M |
| 10/17/2025 | $4.36 | $4.50 (3.21%) | $4.60 | $4.36 | 323.28 K | $286.19 M |
| 10/16/2025 | $4.34 | $4.39 (1.15%) | $4.52 | $4.34 | 743.72 K | $279.20 M |
| 10/15/2025 | $4.34 | $4.33 (-0.23%) | $4.43 | $4.26 | 629.34 K | $275.38 M |
| 10/14/2025 | $4.25 | $4.32 (1.65%) | $4.37 | $4.25 | 402.30 K | $274.74 M |
| 10/13/2025 | $4.29 | $4.31 (0.47%) | $4.38 | $4.24 | 294.26 K | $274.11 M |
| 10/10/2025 | $4.45 | $4.22 (-5.17%) | $4.47 | $4.18 | 652.40 K | $268.38 M |
| 10/09/2025 | $4.59 | $4.45 (-3.05%) | $4.62 | $4.40 | 450.84 K | $283.01 M |
| 10/08/2025 | $4.38 | $4.61 (5.25%) | $4.63 | $4.36 | 372.46 K | $293.19 M |
| 10/07/2025 | $4.41 | $4.40 (-0.23%) | $4.48 | $4.30 | 445.11 K | $279.83 M |
| 10/06/2025 | $4.59 | $4.41 (-3.92%) | $4.73 | $4.40 | 430.32 K | $280.47 M |
| 10/03/2025 | $4.57 | $4.58 (0.22%) | $4.70 | $4.51 | 384.12 K | $291.28 M |
| 10/02/2025 | $4.56 | $4.58 (0.44%) | $4.64 | $4.51 | 439.30 K | $291.28 M |
| 10/01/2025 | $4.61 | $4.55 (-1.3%) | $4.69 | $4.41 | 501.40 K | $289.37 M |
| 09/30/2025 | $4.86 | $4.60 (-5.35%) | $4.86 | $4.58 | 454.83 K | $292.55 M |
| 09/29/2025 | $4.80 | $4.86 (1.25%) | $4.87 | $4.75 | 406.85 K | $309.09 M |
| 09/26/2025 | $4.71 | $4.77 (1.27%) | $4.91 | $4.67 | 474.43 K | $303.36 M |
| 09/25/2025 | $4.80 | $4.72 (-1.67%) | $5.06 | $4.59 | 694.04 K | $300.18 M |
| 09/24/2025 | $5.07 | $4.85 (-4.34%) | $5.17 | $4.83 | 641.30 K | $308.45 M |
| 09/23/2025 | $5.40 | $5.04 (-6.67%) | $5.41 | $5.01 | 507.30 K | $320.53 M |
| 09/22/2025 | $5.49 | $5.40 (-1.64%) | $5.56 | $5.36 | 610.30 K | $343.43 M |
| 09/19/2025 | $5.65 | $5.54 (-1.95%) | $5.73 | $5.49 | 707.60 K | $352.33 M |
| 09/18/2025 | $5.34 | $5.65 (5.81%) | $5.86 | $5.30 | 457.93 K | $359.33 M |
| 09/17/2025 | $5.33 | $5.25 (-1.5%) | $5.61 | $5.19 | 700.05 K | $333.89 M |
| 09/16/2025 | $5.47 | $5.33 (-2.56%) | $5.49 | $5.19 | 370.82 K | $338.98 M |
| 09/15/2025 | $5.40 | $5.43 (0.56%) | $5.49 | $5.26 | 272.96 K | $345.34 M |
| 09/12/2025 | $5.26 | $5.39 (2.47%) | $5.52 | $5.17 | 378.84 K | $342.79 M |
| 09/11/2025 | $5.17 | $5.26 (1.74%) | $5.27 | $5.05 | 369.65 K | $334.53 M |
| 09/10/2025 | $5.06 | $5.12 (1.19%) | $5.15 | $4.99 | 463.18 K | $325.62 M |
| 09/09/2025 | $5.03 | $5.09 (1.19%) | $5.17 | $4.96 | 358.46 K | $323.71 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.
