• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    3.600 -0.020 (-0.55%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
    Oct 31, 2025 3.590 3.790 3.480 3.600 1,144,058 -0.02(-0.55%)
    Oct 30, 2025 3.250 4.070 3.080 3.620 3,311,789 +0.13(+3.72%)
    Oct 29, 2025 3.670 3.740 3.432 3.490 1,898,489 -0.18(-4.90%)
    Oct 28, 2025 3.870 3.870 3.530 3.670 2,031,727 -0.21(-5.53%)
    Oct 27, 2025 4.950 4.950 3.700 3.885 4,359,148 -0.99(-20.23%)
    Oct 24, 2025 4.800 4.870 4.470 4.870 1,710,238 +0.11(+2.31%)
    Oct 23, 2025 4.375 4.860 4.320 4.760 2,425,572 +0.37(+8.43%)
    Oct 22, 2025 6.810 7.100 4.210 4.390 35,743,412 -0.76(-14.76%)
    Oct 21, 2025 4.540 5.250 4.495 5.150 3,110,861 +0.61(+13.44%)
    Oct 20, 2025 4.560 4.630 4.470 4.540 316,207 +0.04(+0.89%)
    Oct 17, 2025 4.360 4.600 4.360 4.500 323,279 +0.11(+2.51%)
    Oct 16, 2025 4.340 4.520 4.335 4.390 743,716 +0.06(+1.39%)
    Oct 15, 2025 4.340 4.430 4.260 4.330 629,313 +0.01(+0.23%)
    Oct 14, 2025 4.250 4.370 4.250 4.320 402,272 +0.01(+0.23%)
    Oct 13, 2025 4.290 4.378 4.240 4.310 294,247 +0.09(+2.13%)
    Oct 10, 2025 4.450 4.467 4.180 4.220 652,396 -0.23(-5.17%)
    Oct 09, 2025 4.590 4.616 4.400 4.450 450,840 -0.16(-3.47%)
    Oct 08, 2025 4.380 4.625 4.360 4.610 372,455 +0.21(+4.77%)
    Oct 07, 2025 4.410 4.480 4.300 4.400 444,909 -0.01(-0.23%)
    Oct 06, 2025 4.590 4.730 4.400 4.410 430,224 -0.17(-3.71%)
    Oct 03, 2025 4.570 4.698 4.510 4.580 384,120 +0.00(+0.00%)
    Oct 02, 2025 4.560 4.645 4.510 4.580 438,698 +0.03(+0.66%)
    Oct 01, 2025 4.610 4.690 4.405 4.550 501,395 -0.05(-1.09%)
    Sep 30, 2025 4.860 4.860 4.580 4.600 454,830 -0.26(-5.35%)
    Sep 29, 2025 4.800 4.870 4.750 4.860 406,849 +0.09(+1.89%)
    Sep 26, 2025 4.710 4.908 4.670 4.770 478,486 +0.05(+1.06%)
    Sep 25, 2025 4.800 5.060 4.585 4.720 694,038 -0.13(-2.68%)
    Sep 24, 2025 5.070 5.170 4.830 4.850 641,287 -0.19(-3.77%)
    Sep 23, 2025 5.400 5.410 5.010 5.040 507,115 -0.36(-6.67%)
    Sep 22, 2025 5.490 5.555 5.360 5.400 610,260 -0.14(-2.53%)
    Sep 19, 2025 5.650 5.732 5.485 5.540 707,557 -0.11(-1.95%)
    Sep 18, 2025 5.340 5.860 5.295 5.650 457,858 +0.40(+7.62%)
    Sep 17, 2025 5.330 5.610 5.190 5.250 700,024 -0.08(-1.50%)
    Sep 16, 2025 5.470 5.490 5.185 5.330 370,821 -0.10(-1.84%)
    Sep 15, 2025 5.400 5.490 5.255 5.430 272,933 +0.04(+0.74%)
    Sep 12, 2025 5.260 5.520 5.170 5.390 378,836 +0.13(+2.47%)
    Sep 11, 2025 5.170 5.270 5.050 5.260 369,631 +0.14(+2.73%)
    Sep 10, 2025 5.060 5.145 4.990 5.120 463,181 +0.03(+0.59%)
    Sep 09, 2025 5.030 5.170 4.960 5.090 358,456 +0.12(+2.31%)
    Sep 08, 2025 5.140 5.145 4.840 4.975 890,526 -0.12(-2.45%)
    Sep 05, 2025 5.100 5.240 4.930 5.100 659,909 -0.08(-1.54%)
    Sep 04, 2025 4.970 5.390 4.740 5.180 1,670,544 -0.15(-2.81%)
    Sep 03, 2025 5.520 5.590 5.315 5.330 251,271 -0.25(-4.48%)
    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.
    © 2025 FinancialContent. All rights reserved.