5 DAY PERFORMANCE
+23.90%
1 MONTH PERFORMANCE
-15.11%
3 MONTH PERFORMANCE
-13.37%
6 MONTH PERFORMANCE
+11.96%
YEAR-TO-DATE PERFORMANCE
-14.25%
1 YEAR PERFORMANCE
-39.17%
1-800 Flowers.com Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.63 | $2.48 (-5.7%) | $2.63 | $2.47 | 921.80 K | $159.05 M |
| 09/17/2026 | $2.73 | $2.60 (-4.76%) | $2.74 | $2.55 | 513.13 K | $166.75 M |
| 09/16/2026 | $3.01 | $2.72 (-9.63%) | $3.02 | $2.71 | 454.25 K | $174.44 M |
| 09/15/2026 | $3.05 | $3.07 (0.66%) | $3.10 | $2.89 | 558.83 K | $196.89 M |
| 09/14/2026 | $3.24 | $3.06 (-5.56%) | $3.29 | $3.01 | 596.36 K | $196.25 M |
| 09/11/2026 | $3.06 | $3.02 (-1.31%) | $3.17 | $2.95 | 475.62 K | $193.68 M |
| 09/10/2026 | $2.99 | $3.04 (1.67%) | $3.37 | $2.91 | 948.65 K | $194.97 M |
| 09/09/2026 | $3.63 | $3.49 (-3.86%) | $3.65 | $3.45 | 264.17 K | $223.83 M |
| 09/08/2026 | $3.71 | $3.65 (-1.62%) | $3.72 | $3.55 | 184.83 K | $234.09 M |
| 09/04/2026 | $3.56 | $3.73 (4.78%) | $3.74 | $3.55 | 142.30 K | $238.97 M |
| 09/03/2026 | $3.68 | $3.58 (-2.72%) | $3.73 | $3.55 | 149.71 K | $229.36 M |
| 09/02/2026 | $3.48 | $3.63 (4.31%) | $3.67 | $3.44 | 210.75 K | $232.57 M |
| 09/01/2026 | $3.63 | $3.44 (-5.23%) | $3.63 | $3.39 | 211.12 K | $220.39 M |
| 08/31/2026 | $3.73 | $3.65 (-2.14%) | $3.81 | $3.63 | 198.50 K | $233.85 M |
| 08/28/2026 | $3.74 | $3.73 (-0.27%) | $3.83 | $3.72 | 125.80 K | $238.97 M |
| 08/27/2026 | $3.71 | $3.74 (0.81%) | $3.77 | $3.63 | 205.90 K | $239.61 M |
| 08/26/2026 | $3.92 | $3.74 (-4.59%) | $3.95 | $3.72 | 325.15 K | $239.61 M |
| 08/25/2026 | $3.89 | $3.92 (0.77%) | $4.05 | $3.78 | 413.30 K | $251.15 M |
| 08/24/2026 | $3.96 | $3.88 (-2.02%) | $4.02 | $3.86 | 189.20 K | $248.58 M |
| 08/21/2026 | $4.05 | $3.97 (-1.98%) | $4.05 | $3.93 | 166.98 K | $254.35 M |
| 08/20/2026 | $4.05 | $4.02 (-0.74%) | $4.05 | $3.84 | 290.41 K | $257.55 M |
| 08/19/2026 | $4.05 | $4.08 (0.74%) | $4.17 | $4.03 | 561.25 K | $261.40 M |
| 08/18/2026 | $4.00 | $4.02 (0.5%) | $4.05 | $3.96 | 151.40 K | $257.55 M |
| 08/17/2026 | $4.09 | $4.00 (-2.2%) | $4.12 | $3.94 | 143.00 K | $256.27 M |
| 08/14/2026 | $4.06 | $4.08 (0.49%) | $4.10 | $4.03 | 94.42 K | $261.40 M |
| 08/13/2026 | $4.08 | $4.07 (-0.25%) | $4.16 | $4.04 | 127.19 K | $260.76 M |
| 08/12/2026 | $4.02 | $4.09 (1.74%) | $4.09 | $3.95 | 116.40 K | $262.04 M |
| 08/11/2026 | $3.98 | $4.04 (1.51%) | $4.08 | $3.98 | 140.00 K | $258.83 M |
| 08/10/2026 | $4.01 | $3.98 (-0.75%) | $4.10 | $3.91 | 150.10 K | $254.99 M |
| 08/07/2026 | $4.06 | $4.02 (-0.99%) | $4.13 | $3.96 | 102.60 K | $257.55 M |
| 08/06/2026 | $4.17 | $4.03 (-3.36%) | $4.17 | $4.03 | 135.61 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 |
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.
