5 DAY PERFORMANCE
+24.54%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
+2.90%
6 MONTH PERFORMANCE
+8.07%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-20.99%
1-800-FLOWERS.COM, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.44 | $6.52 (1.24%) | $6.55 | $6.23 | 568,730 | $401.53 M |
| 03/11/2025 | $6.58 | $6.35 (-3.5%) | $6.60 | $6.18 | 786,000 | $405.36 M |
| 03/10/2025 | $6.56 | $6.57 (0.15%) | $6.73 | $6.41 | 570,318 | $419.40 M |
| 03/07/2025 | $6.42 | $6.56 (2.18%) | $6.60 | $6.35 | 342,022 | $418.76 M |
| 03/06/2025 | $6.50 | $6.45 (-0.77%) | $6.67 | $6.25 | 810,526 | $411.74 M |
| 03/05/2025 | $6.41 | $6.59 (2.81%) | $6.61 | $6.21 | 668,935 | $420.68 M |
| 03/04/2025 | $6.41 | $6.39 (-0.31%) | $6.45 | $6.13 | 776,000 | $407.91 M |
| 03/03/2025 | $6.92 | $6.46 (-6.65%) | $7.00 | $6.44 | 1.22 M | $412.38 M |
| 02/28/2025 | $6.90 | $6.90 (0%) | $7.14 | $6.71 | 907,100 | $440.47 M |
| 02/27/2025 | $7.37 | $6.92 (-6.11%) | $7.45 | $6.87 | 1.33 M | $441.75 M |
| 02/26/2025 | $7.58 | $7.27 (-4.09%) | $7.70 | $7.25 | 856,443 | $464.09 M |
| 02/25/2025 | $7.58 | $7.52 (-0.79%) | $7.73 | $7.33 | 809,000 | $480.05 M |
| 02/24/2025 | $7.82 | $7.55 (-3.45%) | $7.82 | $7.50 | 634,427 | $481.96 M |
| 02/21/2025 | $8.33 | $7.66 (-8.04%) | $8.34 | $7.60 | 1.17 M | $488.98 M |
| 02/20/2025 | $8.46 | $8.21 (-2.96%) | $8.54 | $8.02 | 1.01 M | $524.09 M |
| 02/19/2025 | $8.70 | $8.55 (-1.72%) | $8.90 | $8.52 | 491,217 | $545.80 M |
| 02/18/2025 | $9.05 | $8.74 (-3.43%) | $9.12 | $8.57 | 880,827 | $557.93 M |
| 02/14/2025 | $8.61 | $9.09 (5.57%) | $9.11 | $8.60 | 833,278 | $580.27 M |
| 02/13/2025 | $8.40 | $8.54 (1.67%) | $8.73 | $8.27 | 853,329 | $545.16 M |
| 02/12/2025 | $8.20 | $8.24 (0.49%) | $8.30 | $7.97 | 691,442 | $526.01 M |
| 02/11/2025 | $7.98 | $8.38 (5.01%) | $8.45 | $7.98 | 705,154 | $534.95 M |
| 02/10/2025 | $8.25 | $8.10 (-1.82%) | $8.25 | $7.94 | 731,624 | $517.07 M |
| 02/07/2025 | $8.08 | $8.05 (-0.37%) | $8.19 | $7.77 | 720,948 | $513.88 M |
| 02/06/2025 | $8.09 | $8.10 (0.12%) | $8.28 | $7.89 | 657,944 | $517.07 M |
| 02/05/2025 | $8.16 | $8.02 (-1.72%) | $8.27 | $7.81 | 645,387 | $511.96 M |
| 02/04/2025 | $7.76 | $8.09 (4.25%) | $8.12 | $7.71 | 820,816 | $516.43 M |
| 02/03/2025 | $7.72 | $7.77 (0.65%) | $7.79 | $7.19 | 1.16 M | $496.01 M |
| 01/31/2025 | $8.48 | $8.03 (-5.31%) | $8.48 | $7.57 | 1.59 M | $512.60 M |
| 01/30/2025 | $7.00 | $8.09 (15.57%) | $8.31 | $6.56 | 1.60 M | $516.43 M |
| 01/29/2025 | $8.68 | $8.83 (1.73%) | $9.12 | $8.68 | 662,876 | $563.67 M |
| 01/28/2025 | $8.75 | $8.67 (-0.91%) | $8.83 | $8.53 | 796,715 | $553.46 M |
| 01/27/2025 | $8.93 | $8.74 (-2.13%) | $9.17 | $8.73 | 312,451 | $557.93 M |
| 01/24/2025 | $8.77 | $8.95 (2.05%) | $8.98 | $8.71 | 310,104 | $574.57 M |
| 01/23/2025 | $8.58 | $8.85 (3.15%) | $9.15 | $8.41 | 708,000 | $568.15 M |
| 01/22/2025 | $8.34 | $8.40 (0.72%) | $8.50 | $8.21 | 635,500 | $539.26 M |
| 01/21/2025 | $8.24 | $8.40 (1.94%) | $8.47 | $8.18 | 384,811 | $539.26 M |
| 01/17/2025 | $8.26 | $8.14 (-1.45%) | $8.38 | $8.06 | 489,812 | $522.57 M |
| 01/16/2025 | $7.95 | $8.16 (2.64%) | $8.44 | $7.85 | 706,651 | $523.86 M |
| 01/15/2025 | $7.63 | $7.64 (0.13%) | $7.85 | $7.45 | 354,048 | $490.47 M |
| 01/14/2025 | $7.41 | $7.40 (-0.13%) | $7.54 | $7.13 | 449,517 | $475.07 M |
| 01/13/2025 | $7.20 | $7.39 (2.64%) | $7.41 | $7.01 | 390,036 | $474.42 M |
| 01/10/2025 | $7.25 | $7.16 (-1.24%) | $7.25 | $7.01 | 483,100 | $459.66 M |
| 01/08/2025 | $7.63 | $7.26 (-4.85%) | $7.69 | $7.24 | 342,938 | $466.08 M |
| 01/07/2025 | $8.19 | $7.78 (-5.01%) | $8.32 | $7.71 | 351,800 | $499.46 M |
| 01/06/2025 | $7.89 | $8.17 (3.55%) | $8.45 | $7.89 | 398,749 | $524.50 M |
| 01/03/2025 | $7.89 | $7.85 (-0.51%) | $7.91 | $7.66 | 303,331 | $503.95 M |
| 01/02/2025 | $8.24 | $7.81 (-5.22%) | $8.37 | $7.79 | 388,000 | $501.39 M |
| 12/31/2024 | $8.20 | $8.17 (-0.37%) | $8.32 | $8.02 | 580,400 | $524.50 M |
| 12/30/2024 | $7.75 | $8.16 (5.29%) | $8.34 | $7.59 | 636,048 | $523.86 M |
| 12/27/2024 | $7.75 | $7.78 (0.39%) | $7.92 | $7.63 | 331,700 | $499.46 M |
| 12/26/2024 | $7.71 | $7.81 (1.3%) | $7.85 | $7.64 | 259,500 | $501.39 M |
| 12/24/2024 | $7.30 | $7.75 (6.16%) | $7.78 | $7.30 | 343,743 | $497.53 M |
| 12/23/2024 | $7.20 | $7.27 (0.97%) | $7.40 | $7.15 | 375,048 | $466.72 M |
| 12/20/2024 | $7.11 | $7.17 (0.84%) | $7.39 | $7.09 | 782,800 | $460.30 M |
| 12/19/2024 | $7.21 | $7.17 (-0.55%) | $7.50 | $7.09 | 303,800 | $460.30 M |
| 12/18/2024 | $7.54 | $7.11 (-5.7%) | $7.71 | $7.07 | 312,818 | $456.45 M |
| 12/17/2024 | $7.80 | $7.49 (-3.97%) | $7.96 | $7.40 | 595,618 | $480.84 M |
| 12/16/2024 | $7.85 | $7.85 (0%) | $7.97 | $7.80 | 226,206 | $503.95 M |
| 12/13/2024 | $7.96 | $7.91 (-0.63%) | $8.13 | $7.73 | 261,137 | $507.81 M |
| 12/12/2024 | $8.21 | $7.94 (-3.29%) | $8.38 | $7.94 | 299,600 | $509.73 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.
