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)

4.630 -0.020 (-0.43%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 19, 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 (%)
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%)
May 01, 2025 5.550 5.740 5.500 5.600 346,505 +0.07(+1.27%)
Apr 30, 2025 5.360 5.560 5.250 5.530 434,057 +0.04(+0.73%)
Apr 29, 2025 5.490 5.558 5.360 5.490 342,139 +0.07(+1.29%)
Apr 28, 2025 5.370 5.450 5.295 5.420 309,603 -0.08(-1.45%)
Apr 25, 2025 5.360 5.520 5.280 5.500 422,632 +0.08(+1.48%)
Apr 24, 2025 5.220 5.440 5.120 5.420 396,839 +0.20(+3.83%)
Apr 23, 2025 5.570 5.730 5.210 5.220 425,664 -0.16(-2.97%)
Apr 22, 2025 5.220 5.410 5.165 5.380 415,791 +0.19(+3.66%)
Apr 21, 2025 5.240 5.250 5.090 5.190 412,715 -0.13(-2.44%)
Apr 17, 2025 5.220 5.410 5.070 5.320 464,411 +0.10(+1.92%)
Apr 16, 2025 5.390 5.469 5.175 5.220 393,067 -0.26(-4.74%)
Apr 15, 2025 5.350 5.578 5.330 5.480 601,627 +0.16(+3.01%)
Apr 14, 2025 5.420 5.430 5.100 5.320 594,858 +0.04(+0.76%)
Apr 11, 2025 5.350 5.350 4.980 5.280 608,675 -0.05(-0.94%)
Apr 10, 2025 5.630 5.640 5.210 5.330 880,321 -0.35(-6.16%)
Apr 09, 2025 5.010 5.920 5.010 5.680 1,072,801 +0.62(+12.25%)
Apr 08, 2025 5.530 5.530 4.960 5.060 790,535 -0.24(-4.53%)
Apr 07, 2025 5.400 5.690 5.220 5.300 1,721,868 -0.30(-5.36%)
Apr 04, 2025 5.140 5.690 5.000 5.600 954,290 +0.33(+6.26%)
Apr 03, 2025 6.000 6.010 5.141 5.270 1,025,606 -0.94(-15.14%)
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%)
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.