Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.030 -0.500 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 6.570 6.570 6.010 6.030 1,304,293 -0.50(-7.66%)
Mar 12, 2025 6.440 6.560 6.230 6.530 588,033 +0.18(+2.83%)
Mar 11, 2025 6.580 6.595 6.180 6.350 785,956 -0.22(-3.35%)
Mar 10, 2025 6.560 6.725 6.410 6.570 570,164 +0.02(+0.23%)
Mar 07, 2025 6.420 6.600 6.350 6.555 342,022 +0.10(+1.63%)
Mar 06, 2025 6.500 6.670 6.250 6.450 810,526 -0.13(-2.05%)
Mar 05, 2025 6.410 6.610 6.210 6.585 668,812 +0.20(+3.05%)
Mar 04, 2025 6.410 6.445 6.130 6.390 775,955 -0.07(-1.08%)
Mar 03, 2025 6.920 6.996 6.435 6.460 1,204,009 -0.44(-6.38%)
Feb 28, 2025 6.900 7.135 6.710 6.900 907,096 -0.02(-0.29%)
Feb 27, 2025 7.370 7.450 6.870 6.920 1,333,466 -0.35(-4.81%)
Feb 26, 2025 7.580 7.700 7.250 7.270 855,465 -0.25(-3.32%)
Feb 25, 2025 7.580 7.730 7.325 7.520 808,963 -0.03(-0.40%)
Feb 24, 2025 7.820 7.820 7.500 7.550 632,425 -0.11(-1.44%)
Feb 21, 2025 8.330 8.340 7.600 7.660 1,169,056 -0.55(-6.70%)
Feb 20, 2025 8.460 8.540 8.020 8.210 1,009,058 -0.34(-3.98%)
Feb 19, 2025 8.700 8.900 8.520 8.550 491,217 -0.19(-2.17%)
Feb 18, 2025 9.050 9.120 8.570 8.740 880,767 -0.35(-3.85%)
Feb 14, 2025 8.610 9.110 8.600 9.090 833,278 +0.55(+6.44%)
Feb 13, 2025 8.400 8.730 8.270 8.540 853,319 +0.30(+3.64%)
Feb 12, 2025 8.200 8.300 7.970 8.240 691,419 -0.14(-1.67%)
Feb 11, 2025 7.980 8.450 7.980 8.380 705,064 +0.28(+3.46%)
Feb 10, 2025 8.250 8.250 7.940 8.100 731,624 +0.05(+0.62%)
Feb 07, 2025 8.080 8.190 7.774 8.050 720,948 -0.05(-0.62%)
Feb 06, 2025 8.090 8.275 7.890 8.100 657,944 +0.08(+1.00%)
Feb 05, 2025 8.160 8.270 7.810 8.020 645,173 -0.07(-0.87%)
Feb 04, 2025 7.760 8.115 7.710 8.090 818,274 +0.32(+4.12%)
Feb 03, 2025 7.720 7.790 7.190 7.770 1,157,072 -0.26(-3.24%)
Jan 31, 2025 8.480 8.480 7.570 8.030 1,589,679 -0.06(-0.74%)
Jan 30, 2025 7.000 8.310 6.560 8.090 1,593,775 -0.74(-8.38%)
Jan 29, 2025 8.680 9.120 8.675 8.830 662,831 +0.16(+1.85%)
Jan 28, 2025 8.750 8.830 8.530 8.670 796,715 -0.07(-0.80%)
Jan 27, 2025 8.930 9.170 8.730 8.740 312,350 -0.21(-2.35%)
Jan 24, 2025 8.770 8.980 8.710 8.950 310,104 +0.10(+1.13%)
Jan 23, 2025 8.580 9.155 8.410 8.850 707,959 +0.45(+5.36%)
Jan 22, 2025 8.340 8.500 8.210 8.400 635,456 +0.00(+0.00%)
Jan 21, 2025 8.240 8.465 8.175 8.400 384,726 +0.26(+3.19%)
Jan 17, 2025 8.260 8.380 8.060 8.140 489,812 -0.02(-0.25%)
Jan 16, 2025 7.950 8.435 7.850 8.160 706,640 +0.52(+6.81%)
Jan 15, 2025 7.630 7.850 7.450 7.640 352,026 +0.24(+3.24%)
Jan 14, 2025 7.410 7.540 7.130 7.400 449,139 +0.01(+0.14%)
Jan 13, 2025 7.200 7.405 7.010 7.390 390,036 +0.23(+3.21%)
Jan 10, 2025 7.250 7.250 7.010 7.160 483,074 -0.10(-1.38%)
Jan 08, 2025 7.630 7.689 7.240 7.260 342,938 -0.52(-6.68%)
Jan 07, 2025 8.190 8.320 7.710 7.780 351,792 -0.39(-4.77%)
Jan 06, 2025 7.890 8.450 7.890 8.170 398,749 +0.32(+4.08%)
Jan 03, 2025 7.890 7.905 7.655 7.850 303,331 +0.04(+0.51%)
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 and Conditions.