Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

25.42 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
Jan 31, 2003 0.8661 0.8941 0.8537 0.8792 4,747,209 +0.01(+1.29%)
Jan 30, 2003 0.8698 0.9046 0.8268 0.8679 14,455,466 +0.23(+35.83%)
Jan 29, 2003 0.6435 0.6528 0.6364 0.6390 2,212,038 -0.00(-0.70%)
Jan 28, 2003 0.6420 0.6472 0.6379 0.6435 1,922,168 +0.00(+0.47%)
Jan 27, 2003 0.6233 0.6487 0.6173 0.6405 2,766,829 +0.02(+3.38%)
Jan 24, 2003 0.6424 0.6424 0.6072 0.6195 1,726,149 -0.02(-2.47%)
Jan 23, 2003 0.6540 0.6540 0.6281 0.6352 1,205,810 -0.00(-0.76%)
Jan 22, 2003 0.6715 0.6715 0.6401 0.6401 934,948 -0.02(-3.71%)
Jan 21, 2003 0.6734 0.6734 0.6648 0.6648 577,363 -0.00(-0.56%)
Jan 17, 2003 0.6809 0.6809 0.6667 0.6685 1,340,053 -0.00(-0.39%)
Jan 16, 2003 0.6697 0.6738 0.6626 0.6712 1,135,718 +0.01(+1.93%)
Jan 15, 2003 0.6678 0.6715 0.6323 0.6584 2,061,163 -0.02(-2.28%)
Jan 14, 2003 0.6820 0.6824 0.6723 0.6738 1,285,405 -0.01(-0.77%)
Jan 13, 2003 0.6865 0.6865 0.6768 0.6790 1,059,687 -0.00(-0.16%)
Jan 10, 2003 0.6902 0.6902 0.6753 0.6801 1,199,870 -0.01(-1.46%)
Jan 09, 2003 0.6884 0.7015 0.6831 0.6902 1,527,755 +0.01(+1.04%)
Jan 08, 2003 0.7033 0.7048 0.6828 0.6831 666,462 -0.02(-2.87%)
Jan 07, 2003 0.7089 0.7161 0.6865 0.7033 1,518,251 -0.01(-1.98%)
Jan 06, 2003 0.6921 0.7220 0.6921 0.7176 977,716 +0.03(+5.10%)
Jan 03, 2003 0.6977 0.6977 0.6547 0.6828 1,489,739 -0.01(-2.04%)
Jan 02, 2003 0.7333 0.7359 0.6828 0.6970 1,469,544 -0.03(-4.51%)
Dec 31, 2002 0.7097 0.7321 0.6925 0.7299 1,062,063 +0.02(+2.85%)
Dec 30, 2002 0.7172 0.7220 0.6944 0.7097 1,202,246 -0.01(-1.04%)
Dec 27, 2002 0.7258 0.7389 0.7116 0.7172 737,741 -0.00(-0.67%)
Dec 26, 2002 0.7022 0.7407 0.7018 0.7220 641,514 +0.02(+2.88%)
Dec 24, 2002 0.7037 0.7067 0.6955 0.7018 298,185 -0.01(-0.79%)
Dec 23, 2002 0.6809 0.7116 0.6809 0.7075 962,272 +0.02(+3.33%)
Dec 20, 2002 0.6839 0.7176 0.6270 0.6846 4,824,428 -0.03(-3.63%)
Dec 19, 2002 0.7127 0.7202 0.6921 0.7104 1,863,956 -0.01(-1.35%)
Dec 18, 2002 0.7220 0.7239 0.7033 0.7202 2,595,758 -0.01(-1.23%)
Dec 17, 2002 0.7860 0.7860 0.7119 0.7291 3,022,247 -0.06(-7.19%)
Dec 16, 2002 0.8137 0.8137 0.7841 0.7856 1,621,606 -0.03(-3.45%)
Dec 13, 2002 0.8272 0.8272 0.8100 0.8137 819,713 -0.00(-0.50%)
Dec 12, 2002 0.8451 0.8451 0.8178 0.8178 1,035,927 -0.03(-3.23%)
Dec 11, 2002 0.8548 0.8548 0.8275 0.8451 958,708 -0.00(-0.57%)
Dec 10, 2002 0.8380 0.8556 0.8253 0.8500 913,564 +0.01(+0.75%)
Dec 09, 2002 0.8743 0.8777 0.8380 0.8436 1,553,891 -0.03(-3.59%)
Dec 06, 2002 0.8736 0.8837 0.8664 0.8750 723,486 -0.00(-0.04%)
Dec 05, 2002 0.8679 0.8829 0.8679 0.8754 274,425 +0.00(+0.21%)
Dec 04, 2002 0.8792 0.8930 0.8721 0.8736 564,295 -0.01(-0.64%)
Dec 03, 2002 0.8866 0.8866 0.8754 0.8792 346,893 -0.00(-0.47%)
Dec 02, 2002 0.9005 0.9042 0.8747 0.8833 880,300 -0.02(-1.91%)
Nov 29, 2002 0.8997 0.9136 0.8979 0.9005 250,665 +0.00(+0.54%)
Nov 27, 2002 0.8642 0.8975 0.8642 0.8956 316,005 +0.02(+2.57%)
Nov 26, 2002 0.8721 0.8784 0.8605 0.8732 588,055 -0.01(-0.89%)
Nov 25, 2002 0.8997 0.8997 0.8646 0.8810 582,115 -0.01(-1.26%)
Nov 22, 2002 0.8997 0.9020 0.8878 0.8923 401,540 -0.01(-1.20%)
Nov 21, 2002 0.9278 0.9312 0.9027 0.9031 962,272 +0.01(+1.43%)
Nov 20, 2002 0.8848 0.8904 0.8724 0.8904 502,519 +0.01(+0.85%)
Nov 19, 2002 0.8859 0.9009 0.8784 0.8829 453,812 -0.01(-0.76%)
Nov 18, 2002 0.9166 0.9203 0.8866 0.8896 786,449 -0.03(-2.94%)
Nov 15, 2002 0.9046 0.9259 0.8979 0.9166 361,149 +0.01(+1.28%)
Nov 14, 2002 0.8866 0.9098 0.8866 0.9050 281,553 +0.01(+1.47%)
Nov 13, 2002 0.8642 0.8986 0.8642 0.8919 446,684 +0.02(+2.45%)
Nov 12, 2002 0.8679 0.9012 0.8640 0.8706 535,783 -0.00(-0.13%)
Nov 11, 2002 0.8762 0.8851 0.8605 0.8717 430,052 -0.01(-1.31%)
Nov 08, 2002 0.8792 0.9009 0.8661 0.8833 402,728 -0.01(-1.01%)
Nov 07, 2002 0.8829 0.8979 0.8829 0.8923 684,282 +0.00(+0.34%)
Nov 06, 2002 0.8586 0.8949 0.8582 0.8893 401,540 +0.02(+2.72%)
Nov 05, 2002 0.8492 0.8743 0.8492 0.8657 687,846 -0.01(-1.03%)
Nov 04, 2002 0.8605 0.8762 0.8567 0.8747 857,729 +0.01(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.