Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.910 -0.475 (-10.83%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	4.390	4.405	3.880	3.910	1,408,398	-0.47(-10.83%)
Dec 11, 2025	4.820	4.825	4.250	4.385	1,569,870	-0.38(-8.07%)
Dec 10, 2025	4.720	5.030	4.250	4.770	3,212,735	-0.17(-3.44%)
Dec 09, 2025	3.800	5.180	3.770	4.940	6,226,370	+1.22(+32.80%)
Dec 08, 2025	3.510	3.768	3.430	3.720	693,099	+0.22(+6.29%)
Dec 05, 2025	3.480	3.540	3.440	3.500	248,748	+0.01(+0.29%)
Dec 04, 2025	3.580	3.580	3.465	3.490	244,207	-0.11(-3.06%)
Dec 03, 2025	3.480	3.600	3.380	3.600	401,698	+0.16(+4.65%)
Dec 02, 2025	3.410	3.535	3.395	3.440	340,046	+0.03(+0.88%)
Dec 01, 2025	3.370	3.530	3.345	3.410	835,728	+0.00(+0.00%)
Nov 28, 2025	3.410	3.460	3.385	3.410	180,026	+0.01(+0.29%)
Nov 26, 2025	3.260	3.430	3.260	3.400	482,155	+0.14(+4.29%)
Nov 25, 2025	3.070	3.330	3.050	3.260	603,536	+0.20(+6.54%)
Nov 24, 2025	3.090	3.166	3.060	3.060	340,665	-0.03(-0.97%)
Nov 21, 2025	3.110	3.175	3.005	3.090	746,722	-0.03(-0.96%)
Nov 20, 2025	3.300	3.400	3.115	3.120	827,930	-0.14(-4.29%)
Nov 19, 2025	3.250	3.356	3.205	3.260	472,904	+0.02(+0.62%)
Nov 18, 2025	3.230	3.345	3.220	3.240	681,208	+0.04(+1.25%)
Nov 17, 2025	3.150	3.225	3.080	3.200	789,869	+0.01(+0.31%)
Nov 14, 2025	3.050	3.240	3.040	3.190	714,888	+0.09(+2.90%)
Nov 13, 2025	3.200	3.200	2.930	3.100	1,143,550	-0.10(-3.13%)
Nov 12, 2025	3.220	3.270	3.061	3.200	1,923,568	-0.04(-1.23%)
Nov 11, 2025	3.300	3.310	3.205	3.240	712,793	-0.05(-1.52%)
Nov 10, 2025	3.500	3.540	3.280	3.290	1,227,550	-0.20(-5.73%)
Nov 07, 2025	3.410	3.500	3.350	3.490	679,665	+0.08(+2.35%)
Nov 06, 2025	3.490	3.517	3.335	3.410	753,973	-0.08(-2.29%)
Nov 05, 2025	3.420	3.645	3.410	3.490	801,074	+0.10(+2.95%)
Nov 04, 2025	3.470	3.510	3.365	3.390	970,600	-0.15(-4.24%)
Nov 03, 2025	3.580	3.680	3.520	3.540	1,112,756	-0.06(-1.67%)
Oct 31, 2025	3.590	3.790	3.480	3.600	1,144,574	-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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices