1-800-FLOWERS.COM Inc.

5.61
0.34 (6.45%)
At close: Apr 04, 2025, 3:59 PM
5.59
-0.35%
After-hours: Apr 04, 2025, 05:18 PM EDT

1-800-FLOWERS.COM Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 5.14 5.69 5.00 5.60 0.33 6.26% 953,954
Apr 3, 2025 6.00 6.01 5.14 5.27 -0.94 -15.14% 1,025,910
Apr 2, 2025 5.89 6.26 5.84 6.21 0.26 4.37% 536,700
Apr 1, 2025 5.90 6.00 5.80 5.95 0.05 0.85% 392,331
Mar 31, 2025 5.84 6.05 5.74 5.90 0.05 0.85% 378,300
Mar 28, 2025 5.96 6.06 5.71 5.85 -0.11 -1.85% 449,800
Mar 27, 2025 5.98 6.11 5.89 5.96 -0.02 -0.33% 346,934
Mar 26, 2025 6.01 6.11 5.86 5.98 0.05 0.84% 595,648
Mar 25, 2025 6.02 6.08 5.83 5.93 -0.09 -1.50% 623,300
Mar 24, 2025 5.85 6.03 5.79 6.02 0.22 3.79% 453,900
Mar 21, 2025 5.63 5.88 5.53 5.80 0.13 2.29% 771,920
Mar 20, 2025 5.74 5.82 5.43 5.67 -0.09 -1.56% 707,501
Mar 19, 2025 5.55 5.79 5.54 5.76 0.21 3.78% 2,358,609
Mar 18, 2025 5.50 5.62 5.43 5.55 0.02 0.36% 563,400
Mar 17, 2025 5.79 5.88 5.52 5.53 -0.31 -5.31% 415,762
Mar 14, 2025 6.10 6.13 5.76 5.84 -0.19 -3.15% 1,122,700
Mar 13, 2025 6.57 6.57 6.01 6.03 -0.50 -7.66% 1,304,326
Mar 12, 2025 6.44 6.56 6.23 6.53 0.18 2.83% 588,033
Mar 11, 2025 6.58 6.60 6.18 6.35 -0.22 -3.35% 786,000
Mar 10, 2025 6.56 6.73 6.41 6.57 0.01 0.15% 570,318
Mar 7, 2025 6.42 6.60 6.35 6.56 0.11 1.71% 342,022
Mar 6, 2025 6.50 6.67 6.25 6.45 -0.14 -2.12% 810,526
Mar 5, 2025 6.41 6.61 6.21 6.59 0.20 3.13% 668,935
Mar 4, 2025 6.41 6.45 6.13 6.39 -0.07 -1.08% 776,000
Mar 3, 2025 6.92 7.00 6.44 6.46 -0.44 -6.38% 1,221,916
Feb 28, 2025 6.90 7.14 6.71 6.90 -0.02 -0.29% 907,100
Feb 27, 2025 7.37 7.45 6.87 6.92 -0.35 -4.81% 1,333,617
Feb 26, 2025 7.58 7.70 7.25 7.27 -0.25 -3.32% 856,443
Feb 25, 2025 7.58 7.73 7.33 7.52 -0.03 -0.40% 809,000
Feb 24, 2025 7.82 7.82 7.50 7.55 -0.11 -1.44% 634,427
Feb 21, 2025 8.33 8.34 7.60 7.66 -0.55 -6.70% 1,169,100
Feb 20, 2025 8.46 8.54 8.02 8.21 -0.34 -3.98% 1,009,100
Feb 19, 2025 8.70 8.90 8.52 8.55 -0.19 -2.17% 491,217
Feb 18, 2025 9.05 9.12 8.57 8.74 -0.35 -3.85% 880,827
Feb 14, 2025 8.61 9.11 8.60 9.09 0.55 6.44% 833,278
Feb 13, 2025 8.40 8.73 8.27 8.54 0.30 3.64% 853,329
Feb 12, 2025 8.20 8.30 7.97 8.24 -0.14 -1.67% 691,442
Feb 11, 2025 7.98 8.45 7.98 8.38 0.28 3.46% 705,154
Feb 10, 2025 8.25 8.25 7.94 8.10 0.05 0.62% 731,624
Feb 7, 2025 8.08 8.19 7.77 8.05 -0.05 -0.62% 720,948
Feb 6, 2025 8.09 8.28 7.89 8.10 0.08 1.00% 657,944
Feb 5, 2025 8.16 8.27 7.81 8.02 -0.07 -0.87% 645,387
Feb 4, 2025 7.76 8.12 7.71 8.09 0.32 4.12% 820,816
Feb 3, 2025 7.72 7.79 7.19 7.77 -0.26 -3.24% 1,157,100
Jan 31, 2025 8.48 8.48 7.57 8.03 -0.06 -0.74% 1,589,700
Jan 30, 2025 7.00 8.31 6.56 8.09 -0.74 -8.38% 1,596,700
Jan 29, 2025 8.68 9.12 8.68 8.83 0.16 1.85% 662,876
Jan 28, 2025 8.75 8.83 8.53 8.67 -0.07 -0.80% 796,715
Jan 27, 2025 8.93 9.17 8.73 8.74 -0.21 -2.35% 312,451
Jan 24, 2025 8.77 8.98 8.71 8.95 0.10 1.13% 310,104