5 DAY PERFORMANCE
-9.41%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
-17.00%
6 MONTH PERFORMANCE
-1.17%
YEAR-TO-DATE PERFORMANCE
-14.25%
1 YEAR PERFORMANCE
-39.93%
1-800 Flowers.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.65 | $3.86 (5.62%) | $3.90 | $3.62 | 557.80 K | $237.75 M |
| 05/05/2026 | $3.67 | $3.61 (-1.63%) | $3.74 | $3.49 | 1.10 M | $230.04 M |
| 05/04/2026 | $3.74 | $3.63 (-2.94%) | $3.82 | $3.53 | 1.30 M | $231.31 M |
| 05/01/2026 | $3.58 | $3.72 (3.91%) | $3.73 | $3.49 | 778.40 K | $237.05 M |
| 04/30/2026 | $3.52 | $3.54 (0.57%) | $3.59 | $3.39 | 865.98 K | $225.58 M |
| 04/29/2026 | $3.64 | $3.49 (-4.12%) | $3.69 | $3.48 | 399.30 K | $222.39 M |
| 04/28/2026 | $3.70 | $3.71 (0.27%) | $3.75 | $3.58 | 458.41 K | $236.41 M |
| 04/27/2026 | $3.59 | $3.79 (5.57%) | $3.86 | $3.59 | 682.55 K | $241.51 M |
| 04/24/2026 | $3.77 | $3.61 (-4.24%) | $3.77 | $3.55 | 721.72 K | $230.04 M |
| 04/23/2026 | $3.84 | $3.78 (-1.56%) | $4.01 | $3.48 | 2.58 M | $240.87 M |
| 04/22/2026 | $4.44 | $3.94 (-11.26%) | $4.57 | $3.71 | 3.61 M | $251.07 M |
| 04/21/2026 | $4.55 | $4.00 (-12.09%) | $4.83 | $3.92 | 4.46 M | $254.89 M |
| 04/20/2026 | $3.90 | $4.46 (14.36%) | $5.23 | $3.85 | 7.09 M | $284.20 M |
| 04/17/2026 | $3.72 | $3.88 (4.3%) | $3.94 | $3.69 | 469.30 K | $247.25 M |
| 04/16/2026 | $3.56 | $3.64 (2.25%) | $3.69 | $3.55 | 344.31 K | $231.95 M |
| 04/15/2026 | $3.36 | $3.56 (5.95%) | $3.62 | $3.33 | 356.60 K | $226.85 M |
| 04/14/2026 | $3.25 | $3.35 (3.08%) | $3.40 | $3.25 | 258.33 K | $213.47 M |
| 04/13/2026 | $3.24 | $3.23 (-0.31%) | $3.30 | $3.20 | 210.30 K | $205.83 M |
| 04/10/2026 | $3.42 | $3.28 (-4.09%) | $3.45 | $3.27 | 176.63 K | $209.01 M |
| 04/09/2026 | $3.27 | $3.42 (4.59%) | $3.49 | $3.26 | 298.91 K | $217.93 M |
| 04/08/2026 | $3.31 | $3.29 (-0.6%) | $3.35 | $3.24 | 313.30 K | $209.65 M |
| 04/07/2026 | $3.21 | $3.19 (-0.62%) | $3.25 | $3.12 | 265.00 K | $203.28 M |
| 04/06/2026 | $3.19 | $3.21 (0.63%) | $3.33 | $3.14 | 333.11 K | $204.55 M |
| 04/02/2026 | $3.08 | $3.22 (4.55%) | $3.25 | $3.03 | 263.60 K | $205.19 M |
| 04/01/2026 | $3.07 | $3.13 (1.95%) | $3.20 | $3.07 | 296.50 K | $199.45 M |
| 03/31/2026 | $3.12 | $3.04 (-2.56%) | $3.19 | $3.03 | 364.92 K | $193.72 M |
| 03/30/2026 | $3.13 | $3.07 (-1.92%) | $3.18 | $3.04 | 359.97 K | $195.63 M |
| 03/27/2026 | $2.97 | $3.10 (4.38%) | $3.12 | $2.89 | 485.00 K | $197.54 M |
| 03/26/2026 | $3.04 | $3.00 (-1.32%) | $3.09 | $2.98 | 305.02 K | $191.17 M |
| 03/25/2026 | $3.14 | $3.08 (-1.91%) | $3.24 | $2.96 | 512.62 K | $196.27 M |
| 03/24/2026 | $3.09 | $3.12 (0.97%) | $3.14 | $3.03 | 428.23 K | $198.82 M |
| 03/23/2026 | $3.24 | $3.13 (-3.4%) | $3.35 | $3.08 | 388.30 K | $199.45 M |
| 03/20/2026 | $3.17 | $3.01 (-5.05%) | $3.18 | $3.01 | 396.68 K | $191.81 M |
| 03/19/2026 | $3.11 | $3.17 (1.93%) | $3.22 | $2.97 | 410.91 K | $202.00 M |
| 03/18/2026 | $3.31 | $3.16 (-4.53%) | $3.32 | $3.11 | 525.41 K | $201.36 M |
| 03/17/2026 | $3.39 | $3.34 (-1.47%) | $3.46 | $3.29 | 262.15 K | $212.83 M |
| 03/16/2026 | $3.30 | $3.37 (2.12%) | $3.40 | $3.24 | 350.30 K | $214.75 M |
| 03/13/2026 | $3.27 | $3.27 (0%) | $3.37 | $3.26 | 283.63 K | $208.37 M |
| 03/12/2026 | $3.28 | $3.28 (0%) | $3.34 | $3.24 | 207.50 K | $209.01 M |
| 03/11/2026 | $3.33 | $3.31 (-0.6%) | $3.41 | $3.27 | 311.81 K | $210.92 M |
| 03/10/2026 | $3.34 | $3.33 (-0.3%) | $3.48 | $3.29 | 320.04 K | $212.20 M |
| 03/09/2026 | $3.29 | $3.37 (2.43%) | $3.39 | $3.14 | 247.32 K | $214.75 M |
| 03/06/2026 | $3.47 | $3.35 (-3.46%) | $3.65 | $3.34 | 997.04 K | $213.47 M |
| 03/05/2026 | $3.42 | $3.54 (3.51%) | $3.62 | $3.40 | 253.90 K | $225.58 M |
| 03/04/2026 | $3.39 | $3.46 (2.06%) | $3.54 | $3.37 | 225.70 K | $220.48 M |
| 03/03/2026 | $3.31 | $3.38 (2.11%) | $3.44 | $3.25 | 397.20 K | $215.38 M |
| 03/02/2026 | $3.41 | $3.41 (0%) | $3.52 | $3.26 | 379.44 K | $217.30 M |
| 02/27/2026 | $3.53 | $3.48 (-1.42%) | $3.62 | $3.48 | 251.93 K | $221.76 M |
| 02/26/2026 | $3.34 | $3.58 (7.19%) | $3.67 | $3.34 | 578.04 K | $228.13 M |
| 02/25/2026 | $3.33 | $3.34 (0.3%) | $3.36 | $3.24 | 383.35 K | $212.83 M |
| 02/24/2026 | $3.25 | $3.31 (1.85%) | $3.40 | $3.25 | 318.53 K | $210.92 M |
| 02/23/2026 | $3.25 | $3.23 (-0.62%) | $3.27 | $3.14 | 326.00 K | $205.83 M |
| 02/20/2026 | $3.25 | $3.28 (0.92%) | $3.44 | $3.20 | 571.40 K | $209.01 M |
| 02/19/2026 | $3.28 | $3.28 (0%) | $3.36 | $3.18 | 535.90 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 |
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.
