5 DAY PERFORMANCE
-13.59%
1 MONTH PERFORMANCE
-10.61%
3 MONTH PERFORMANCE
-26.42%
6 MONTH PERFORMANCE
-17.00%
YEAR-TO-DATE PERFORMANCE
-14.25%
1 YEAR PERFORMANCE
-39.71%
1-800 Flowers.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.17 | $4.03 (-3.36%) | $4.17 | $4.03 | 135.05 K | $258.19 M |
| 08/05/2026 | $4.13 | $4.13 (0%) | $4.18 | $4.10 | 265.89 K | $264.60 M |
| 08/04/2026 | $4.17 | $4.13 (-0.96%) | $4.25 | $4.09 | 181.45 K | $264.60 M |
| 08/03/2026 | $3.97 | $4.20 (5.79%) | $4.20 | $3.96 | 283.31 K | $269.09 M |
| 07/31/2026 | $3.83 | $3.90 (1.83%) | $3.96 | $3.72 | 167.50 K | $249.87 M |
| 07/30/2026 | $3.91 | $3.84 (-1.79%) | $3.94 | $3.57 | 433.94 K | $246.02 M |
| 07/29/2026 | $3.92 | $3.93 (0.26%) | $4.12 | $3.92 | 140.60 K | $251.79 M |
| 07/28/2026 | $3.85 | $3.96 (2.86%) | $4.00 | $3.84 | 141.40 K | $253.71 M |
| 07/27/2026 | $3.87 | $3.83 (-1.03%) | $3.96 | $3.79 | 236.33 K | $245.38 M |
| 07/24/2026 | $3.90 | $3.82 (-2.05%) | $3.96 | $3.67 | 212.73 K | $244.74 M |
| 07/23/2026 | $4.11 | $3.89 (-5.35%) | $4.23 | $3.78 | 630.37 K | $249.22 M |
| 07/22/2026 | $4.16 | $4.21 (1.2%) | $4.22 | $4.07 | 294.40 K | $269.73 M |
| 07/21/2026 | $4.24 | $4.20 (-0.94%) | $4.37 | $4.10 | 291.55 K | $269.09 M |
| 07/20/2026 | $4.10 | $4.23 (3.17%) | $4.23 | $4.06 | 177.45 K | $271.01 M |
| 07/17/2026 | $4.00 | $4.11 (2.75%) | $4.16 | $3.98 | 202.60 K | $263.32 M |
| 07/16/2026 | $3.92 | $4.08 (4.08%) | $4.14 | $3.90 | 203.64 K | $261.40 M |
| 07/15/2026 | $3.85 | $3.92 (1.82%) | $4.01 | $3.83 | 189.85 K | $251.15 M |
| 07/14/2026 | $3.88 | $3.85 (-0.77%) | $3.93 | $3.80 | 200.10 K | $246.66 M |
| 07/13/2026 | $3.77 | $3.88 (2.92%) | $3.98 | $3.77 | 244.75 K | $248.58 M |
| 07/10/2026 | $3.80 | $3.78 (-0.53%) | $3.87 | $3.74 | 112.23 K | $242.18 M |
| 07/09/2026 | $3.71 | $3.80 (2.43%) | $3.83 | $3.69 | 236.90 K | $243.46 M |
| 07/08/2026 | $3.73 | $3.72 (-0.27%) | $3.77 | $3.66 | 180.85 K | $238.33 M |
| 07/07/2026 | $3.75 | $3.77 (0.53%) | $3.87 | $3.74 | 168.30 K | $241.54 M |
| 07/06/2026 | $3.85 | $3.73 (-3.12%) | $3.88 | $3.70 | 221.90 K | $238.97 M |
| 07/02/2026 | $3.75 | $3.85 (2.67%) | $3.92 | $3.75 | 208.20 K | $246.66 M |
| 07/01/2026 | $3.50 | $3.71 (6%) | $3.83 | $3.46 | 397.32 K | $237.69 M |
| 06/30/2026 | $3.54 | $3.48 (-1.69%) | $3.67 | $3.42 | 2.06 M | $222.96 M |
| 06/29/2026 | $3.61 | $3.57 (-1.11%) | $3.65 | $3.51 | 1.83 M | $228.72 M |
| 06/26/2026 | $3.51 | $3.56 (1.42%) | $3.72 | $3.46 | 390.30 K | $228.08 M |
| 06/25/2026 | $3.63 | $3.55 (-2.2%) | $3.71 | $3.52 | 197.83 K | $227.44 M |
| 06/24/2026 | $3.54 | $3.63 (2.54%) | $3.74 | $3.54 | 224.55 K | $232.57 M |
| 06/23/2026 | $3.51 | $3.55 (1.14%) | $3.65 | $3.48 | 289.34 K | $227.44 M |
| 06/22/2026 | $3.85 | $3.55 (-7.79%) | $3.91 | $3.50 | 398.82 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 |
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.
