Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

1-800-FLOWERS.COM, Inc. - Class A Common Stock (NQ:FLWS)

6.940 +0.290 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 23, 2025 7.680 8.440 6.820 6.940 4,011,588 +0.29(+4.36%)
Jul 22, 2025 5.200 6.780 5.200 6.650 3,923,461 +1.49(+28.88%)
Jul 21, 2025 5.150 5.346 5.130 5.160 382,395 +0.01(+0.19%)
Jul 18, 2025 5.480 5.535 5.150 5.150 363,283 -0.24(-4.45%)
Jul 17, 2025 5.380 5.555 5.360 5.390 239,714 -0.01(-0.19%)
Jul 16, 2025 5.360 5.540 5.300 5.400 236,170 -0.03(-0.55%)
Jul 15, 2025 5.660 5.660 5.430 5.430 318,784 -0.19(-3.38%)
Jul 14, 2025 5.610 5.690 5.540 5.620 230,923 +0.00(+0.00%)
Jul 11, 2025 5.700 5.700 5.590 5.620 248,674 -0.11(-1.92%)
Jul 10, 2025 5.690 5.840 5.670 5.730 279,111 +0.03(+0.53%)
Jul 09, 2025 5.660 5.725 5.563 5.700 989,216 +0.10(+1.79%)
Jul 08, 2025 5.420 5.700 5.355 5.600 426,398 +0.18(+3.32%)
Jul 07, 2025 5.530 5.650 5.240 5.420 329,187 -0.19(-3.39%)
Jul 03, 2025 5.500 5.650 5.485 5.610 259,745 +0.13(+2.37%)
Jul 02, 2025 5.360 5.550 5.310 5.480 559,804 +0.12(+2.24%)
Jul 01, 2025 4.910 5.680 4.885 5.360 862,712 +0.44(+8.94%)
Jun 30, 2025 5.140 5.140 4.905 4.920 385,688 -0.21(-4.09%)
Jun 27, 2025 5.150 5.250 5.080 5.130 715,224 -0.02(-0.39%)
Jun 26, 2025 5.030 5.170 4.959 5.150 464,177 +0.23(+4.67%)
Jun 25, 2025 5.080 5.147 4.905 4.920 425,501 -0.14(-2.77%)
Jun 24, 2025 5.070 5.189 5.000 5.060 712,753 +0.05(+1.00%)
Jun 23, 2025 5.070 5.152 4.820 5.010 746,162 -0.11(-2.15%)
Jun 20, 2025 5.250 5.250 5.000 5.120 940,713 -0.04(-0.78%)
Jun 18, 2025 5.120 5.350 5.095 5.160 463,986 +0.04(+0.78%)
Jun 17, 2025 5.080 5.340 5.080 5.120 547,321 +0.00(+0.00%)
Jun 16, 2025 5.040 5.185 4.985 5.120 530,739 +0.15(+3.02%)
Jun 13, 2025 4.970 5.140 4.921 4.970 484,500 -0.13(-2.55%)
Jun 12, 2025 5.040 5.230 5.040 5.100 473,690 +0.00(+0.00%)
Jun 11, 2025 5.210 5.210 5.035 5.100 461,579 -0.06(-1.16%)
Jun 10, 2025 5.160 5.290 5.130 5.160 580,537 +0.01(+0.19%)
Jun 09, 2025 5.100 5.290 5.070 5.150 487,707 +0.14(+2.79%)
Jun 06, 2025 5.110 5.130 4.970 5.010 362,553 -0.02(-0.40%)
Jun 05, 2025 4.930 5.115 4.900 5.030 449,424 +0.12(+2.44%)
Jun 04, 2025 4.870 5.010 4.845 4.910 437,110 +0.04(+0.82%)
Jun 03, 2025 4.820 4.990 4.730 4.870 597,637 +0.06(+1.25%)
Jun 02, 2025 4.880 4.920 4.755 4.810 524,678 -0.11(-2.24%)
May 30, 2025 4.950 5.040 4.820 4.920 1,322,816 -0.02(-0.40%)
May 29, 2025 4.860 4.985 4.785 4.940 609,807 +0.15(+3.13%)
May 28, 2025 4.770 4.900 4.720 4.790 592,814 +0.05(+1.05%)
May 27, 2025 4.720 4.780 4.610 4.740 573,250 +0.07(+1.50%)
May 23, 2025 4.750 4.880 4.645 4.670 609,055 -0.19(-3.91%)
May 22, 2025 4.430 4.890 4.410 4.860 607,406 +0.37(+8.24%)
May 21, 2025 4.540 4.720 4.445 4.490 1,092,854 -0.16(-3.44%)
May 20, 2025 4.630 4.940 4.570 4.650 1,126,376 +0.00(+0.00%)
May 19, 2025 4.570 4.660 4.530 4.650 701,712 +0.00(+0.00%)
May 16, 2025 4.750 4.750 4.595 4.650 653,102 -0.10(-2.11%)
May 15, 2025 4.810 4.835 4.450 4.750 1,543,100 -0.09(-1.86%)
May 14, 2025 5.370 5.370 4.730 4.840 1,662,513 -0.40(-7.63%)
May 13, 2025 5.190 5.300 5.040 5.240 866,314 +0.05(+0.96%)
May 12, 2025 5.120 5.315 4.770 5.190 1,399,027 +0.33(+6.79%)
May 09, 2025 3.920 5.010 3.860 4.860 2,828,821 -0.93(-16.06%)
May 08, 2025 5.770 5.860 5.650 5.790 625,693 +0.12(+2.12%)
May 07, 2025 5.690 5.830 5.500 5.670 728,119 +0.06(+1.07%)
May 06, 2025 5.470 5.760 5.430 5.610 536,727 +0.04(+0.72%)
May 05, 2025 5.560 5.680 5.490 5.570 301,010 -0.03(-0.54%)
May 02, 2025 5.680 5.880 5.570 5.600 708,327 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
   
Privacy Policy  |  Terms of Use  |  MNG Corporate Site Map  |  Copyright