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)

5.245 -0.965 (-15.54%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 5.890 6.259 5.840 6.210 536,695 +0.26(+4.37%)
Apr 01, 2025 5.900 6.000 5.800 5.950 392,331 +0.05(+0.85%)
Mar 31, 2025 5.840 6.050 5.740 5.900 378,291 +0.05(+0.85%)
Mar 28, 2025 5.960 6.060 5.712 5.850 449,791 -0.11(-1.85%)
Mar 27, 2025 5.980 6.105 5.890 5.960 346,934 -0.02(-0.33%)
Mar 26, 2025 6.010 6.108 5.865 5.980 595,648 +0.05(+0.84%)
Mar 25, 2025 6.020 6.080 5.830 5.930 623,250 -0.09(-1.50%)
Mar 24, 2025 5.850 6.030 5.790 6.020 453,879 +0.22(+3.79%)
Mar 21, 2025 5.630 5.880 5.525 5.800 771,920 +0.13(+2.29%)
Mar 20, 2025 5.740 5.815 5.430 5.670 707,501 -0.09(-1.56%)
Mar 19, 2025 5.550 5.790 5.540 5.760 2,358,592 +0.21(+3.78%)
Mar 18, 2025 5.500 5.620 5.425 5.550 563,387 +0.02(+0.36%)
Mar 17, 2025 5.790 5.880 5.520 5.530 415,667 -0.31(-5.31%)
Mar 14, 2025 6.100 6.130 5.760 5.840 1,122,699 -0.19(-3.15%)
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%)
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.