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)

5.160 +0.040 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jun 18, 2025 5.120 5.350 5.095 5.160 463,966 +0.04(+0.78%)
Jun 17, 2025 5.080 5.340 5.080 5.120 547,321 +0.00(+0.00%)
Jun 16, 2025 5.040 5.185 4.985 5.120 530,739 +0.15(+3.02%)
Jun 13, 2025 4.970 5.140 4.921 4.970 484,500 -0.13(-2.55%)
Jun 12, 2025 5.040 5.230 5.040 5.100 473,690 +0.00(+0.00%)
Jun 11, 2025 5.210 5.210 5.035 5.100 461,579 -0.06(-1.16%)
Jun 10, 2025 5.160 5.290 5.130 5.160 580,537 +0.01(+0.19%)
Jun 09, 2025 5.100 5.290 5.070 5.150 487,707 +0.14(+2.79%)
Jun 06, 2025 5.110 5.130 4.970 5.010 362,553 -0.02(-0.40%)
Jun 05, 2025 4.930 5.115 4.900 5.030 449,424 +0.12(+2.44%)
Jun 04, 2025 4.870 5.010 4.845 4.910 437,110 +0.04(+0.82%)
Jun 03, 2025 4.820 4.990 4.730 4.870 597,637 +0.06(+1.25%)
Jun 02, 2025 4.880 4.920 4.755 4.810 524,678 -0.11(-2.24%)
May 30, 2025 4.950 5.040 4.820 4.920 1,322,816 -0.02(-0.40%)
May 29, 2025 4.860 4.985 4.785 4.940 609,807 +0.15(+3.13%)
May 28, 2025 4.770 4.900 4.720 4.790 592,814 +0.05(+1.05%)
May 27, 2025 4.720 4.780 4.610 4.740 573,250 +0.07(+1.50%)
May 23, 2025 4.750 4.880 4.645 4.670 609,055 -0.19(-3.91%)
May 22, 2025 4.430 4.890 4.410 4.860 607,406 +0.37(+8.24%)
May 21, 2025 4.540 4.720 4.445 4.490 1,092,854 -0.16(-3.44%)
May 20, 2025 4.630 4.940 4.570 4.650 1,126,376 +0.00(+0.00%)
May 19, 2025 4.570 4.660 4.530 4.650 701,712 +0.00(+0.00%)
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%)
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.