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)

5.460 -0.090 (-1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	5.550	5.588	5.460	5.460	354,516	-0.09(-1.62%)
Aug 14, 2025	5.610	5.650	5.445	5.550	291,498	-0.17(-2.97%)
Aug 13, 2025	5.550	5.825	5.505	5.720	393,546	+0.19(+3.44%)
Aug 12, 2025	5.540	5.650	5.465	5.530	416,267	+0.09(+1.65%)
Aug 11, 2025	5.600	5.610	5.380	5.440	255,733	-0.10(-1.81%)
Aug 08, 2025	5.620	5.670	5.540	5.540	259,620	-0.05(-0.89%)
Aug 07, 2025	6.010	6.130	5.530	5.590	313,310	-0.36(-6.05%)
Aug 06, 2025	5.850	5.990	5.775	5.950	278,651	+0.10(+1.71%)
Aug 05, 2025	5.680	6.020	5.650	5.850	431,162	+0.23(+4.09%)
Aug 04, 2025	5.390	5.660	5.330	5.620	367,621	+0.24(+4.46%)
Aug 01, 2025	5.810	5.865	5.335	5.380	561,879	-0.53(-8.97%)
Jul 31, 2025	5.800	6.030	5.718	5.910	471,429	+0.01(+0.17%)
Jul 30, 2025	6.270	6.345	5.780	5.900	630,838	-0.37(-5.90%)
Jul 29, 2025	6.990	6.990	6.235	6.270	794,188	-0.53(-7.79%)
Jul 28, 2025	6.500	6.930	6.415	6.800	1,975,000	+0.42(+6.58%)
Jul 25, 2025	6.290	6.460	6.040	6.380	968,903	+0.12(+1.92%)
Jul 24, 2025	6.940	6.990	6.240	6.260	1,109,719	-0.68(-9.80%)
Jul 23, 2025	7.680	8.440	6.820	6.940	4,011,588	+0.29(+4.36%)
Jul 22, 2025	5.200	6.780	5.200	6.650	3,923,461	+1.49(+28.88%)
Jul 21, 2025	5.150	5.346	5.130	5.160	382,395	+0.01(+0.19%)
Jul 18, 2025	5.480	5.535	5.150	5.150	363,283	-0.24(-4.45%)
Jul 17, 2025	5.380	5.555	5.360	5.390	239,714	-0.01(-0.19%)
Jul 16, 2025	5.360	5.540	5.300	5.400	236,170	-0.03(-0.55%)
Jul 15, 2025	5.660	5.660	5.430	5.430	318,784	-0.19(-3.38%)
Jul 14, 2025	5.610	5.690	5.540	5.620	230,923	+0.00(+0.00%)
Jul 11, 2025	5.700	5.700	5.590	5.620	248,674	-0.11(-1.92%)
Jul 10, 2025	5.690	5.840	5.670	5.730	279,111	+0.03(+0.53%)
Jul 09, 2025	5.660	5.725	5.563	5.700	989,216	+0.10(+1.79%)
Jul 08, 2025	5.420	5.700	5.355	5.600	426,398	+0.18(+3.32%)
Jul 07, 2025	5.530	5.650	5.240	5.420	329,187	-0.19(-3.39%)
Jul 03, 2025	5.500	5.650	5.485	5.610	259,745	+0.13(+2.37%)
Jul 02, 2025	5.360	5.550	5.310	5.480	559,804	+0.12(+2.24%)
Jul 01, 2025	4.910	5.680	4.885	5.360	862,712	+0.44(+8.94%)
Jun 30, 2025	5.140	5.140	4.905	4.920	385,688	-0.21(-4.09%)
Jun 27, 2025	5.150	5.250	5.080	5.130	715,224	-0.02(-0.39%)
Jun 26, 2025	5.030	5.170	4.959	5.150	464,177	+0.23(+4.67%)
Jun 25, 2025	5.080	5.147	4.905	4.920	425,501	-0.14(-2.77%)
Jun 24, 2025	5.070	5.189	5.000	5.060	712,753	+0.05(+1.00%)
Jun 23, 2025	5.070	5.152	4.820	5.010	746,162	-0.11(-2.15%)
Jun 20, 2025	5.250	5.250	5.000	5.120	940,713	-0.04(-0.78%)
Jun 18, 2025	5.120	5.350	5.095	5.160	463,986	+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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices