ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.020 -0.080 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 5, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2026 4.080 4.140 3.800 4.020 810,280 -0.08(-1.95%)
Feb 04, 2026 3.970 4.150 3.940 4.100 450,820 +0.16(+4.06%)
Feb 03, 2026 4.130 4.130 3.800 3.940 823,664 -0.19(-4.48%)
Feb 02, 2026 4.350 4.410 4.120 4.125 627,645 -0.20(-4.51%)
Jan 30, 2026 4.650 4.730 4.165 4.320 1,215,112 -0.31(-6.70%)
Jan 29, 2026 4.535 5.160 4.410 4.630 3,462,015 +0.59(+14.60%)
Jan 28, 2026 4.060 4.210 3.980 4.040 410,718 -0.01(-0.25%)
Jan 27, 2026 4.380 4.380 3.945 4.050 630,874 -0.33(-7.53%)
Jan 26, 2026 4.480 4.495 4.275 4.380 318,541 -0.11(-2.45%)
Jan 23, 2026 4.430 4.605 4.400 4.490 306,187 +0.05(+1.13%)
Jan 22, 2026 4.500 4.640 4.400 4.440 286,233 -0.03(-0.67%)
Jan 21, 2026 4.490 4.580 4.390 4.470 309,350 +0.01(+0.22%)
Jan 20, 2026 4.660 4.800 4.445 4.460 459,738 -0.30(-6.30%)
Jan 16, 2026 4.670 4.820 4.530 4.760 702,076 +0.10(+2.15%)
Jan 15, 2026 4.470 4.745 4.400 4.660 485,987 +0.21(+4.72%)
Jan 14, 2026 4.460 4.580 4.370 4.450 337,116 -0.01(-0.22%)
Jan 13, 2026 4.630 4.630 4.390 4.460 308,587 -0.16(-3.46%)
Jan 12, 2026 4.350 4.752 4.300 4.620 559,028 +0.24(+5.48%)
Jan 09, 2026 4.330 4.435 4.222 4.380 476,927 +0.03(+0.69%)
Jan 08, 2026 4.260 4.435 4.220 4.350 410,198 +0.05(+1.16%)
Jan 07, 2026 4.140 4.315 4.115 4.300 515,218 +0.16(+3.86%)
Jan 06, 2026 3.950 4.165 3.930 4.140 460,765 +0.20(+5.08%)
Jan 05, 2026 3.690 3.985 3.600 3.940 639,209 +0.25(+6.78%)
Jan 02, 2026 3.950 3.975 3.665 3.690 806,138 -0.24(-6.11%)
Dec 31, 2025 3.950 4.018 3.860 3.930 538,901 -0.02(-0.51%)
Dec 30, 2025 3.890 3.960 3.840 3.950 532,166 +0.04(+1.02%)
Dec 29, 2025 4.030 4.080 3.900 3.910 574,161 -0.14(-3.46%)
Dec 26, 2025 4.100 4.158 3.985 4.050 498,771 -0.08(-1.94%)
Dec 24, 2025 4.070 4.245 4.070 4.130 340,686 +0.03(+0.73%)
Dec 23, 2025 3.870 4.115 3.865 4.100 1,365,432 +0.19(+4.86%)
Dec 22, 2025 4.100 4.180 3.870 3.910 1,138,570 -0.23(-5.56%)
Dec 19, 2025 4.460 4.550 4.095 4.140 1,885,367 -0.33(-7.38%)
Dec 18, 2025 4.590 5.015 4.283 4.470 2,345,892 -0.09(-1.97%)
Dec 17, 2025 4.630 4.800 4.345 4.560 1,749,970 -0.07(-1.51%)
Dec 16, 2025 4.310 4.838 4.240 4.630 2,756,568 +0.33(+7.67%)
Dec 15, 2025 3.970 4.550 3.970 4.300 2,244,443 +0.39(+9.97%)
Dec 12, 2025 4.390 4.405 3.880 3.910 1,408,398 -0.47(-10.83%)
Dec 11, 2025 4.820 4.825 4.250 4.385 1,569,870 -0.38(-8.07%)
Dec 10, 2025 4.720 5.030 4.250 4.770 3,212,735 -0.17(-3.44%)
Dec 09, 2025 3.800 5.180 3.770 4.940 6,226,120 +1.22(+32.80%)
Dec 08, 2025 3.510 3.768 3.430 3.720 693,099 +0.22(+6.29%)
Dec 05, 2025 3.480 3.540 3.440 3.500 248,748 +0.01(+0.29%)
Dec 04, 2025 3.580 3.580 3.465 3.490 244,207 -0.11(-3.06%)
Dec 03, 2025 3.480 3.600 3.380 3.600 401,698 +0.16(+4.65%)
Dec 02, 2025 3.410 3.535 3.395 3.440 340,046 +0.03(+0.88%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.