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

Flowers Foods (NY: FLO )

23.08 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 28, 2004 1.339 1.339 1.296 1.296 2,168,098 -0.03(-2.63%)
May 27, 2004 1.348 1.368 1.325 1.331 2,997,360 +0.02(+1.74%)
May 26, 2004 1.306 1.316 1.289 1.309 1,193,015 -0.00(-0.29%)
May 25, 2004 1.290 1.312 1.289 1.312 1,085,651 +0.01(+1.15%)
May 24, 2004 1.292 1.309 1.276 1.297 1,294,770 +0.01(+1.08%)
May 21, 2004 1.298 1.307 1.279 1.284 1,991,830 -0.00(-0.26%)
May 20, 2004 1.282 1.287 1.268 1.287 1,251,504 +0.00(+0.13%)
May 19, 2004 1.279 1.304 1.276 1.285 2,064,741 +0.02(+1.85%)
May 18, 2004 1.268 1.284 1.226 1.262 1,057,609 +0.00(+0.00%)
May 17, 2004 1.225 1.295 1.216 1.262 2,443,718 +0.04(+3.31%)
May 14, 2004 1.177 1.238 1.177 1.221 3,118,344 +0.05(+4.21%)
May 13, 2004 1.243 1.243 1.172 1.172 5,573,280 -0.07(-5.67%)
May 12, 2004 1.325 1.325 1.216 1.243 4,687,933 -0.08(-6.16%)
May 11, 2004 1.334 1.341 1.318 1.324 1,289,962 +0.00(+0.13%)
May 10, 2004 1.234 1.329 1.234 1.322 5,659,811 +0.10(+8.41%)
May 07, 2004 1.329 1.337 1.214 1.220 4,856,189 -0.11(-8.57%)
May 06, 2004 1.349 1.349 1.312 1.334 1,390,115 -0.01(-1.07%)
May 05, 2004 1.370 1.370 1.349 1.349 817,243 -0.01(-0.98%)
May 04, 2004 1.363 1.380 1.360 1.362 1,213,045 -0.00(-0.08%)
May 03, 2004 1.355 1.363 1.347 1.363 1,358,867 +0.00(+0.33%)
Apr 30, 2004 1.370 1.376 1.352 1.358 848,491 -0.01(-0.81%)
Apr 29, 2004 1.384 1.389 1.349 1.370 1,050,398 -0.02(-1.63%)
Apr 28, 2004 1.398 1.401 1.382 1.392 1,372,488 -0.02(-1.22%)
Apr 27, 2004 1.424 1.431 1.401 1.410 882,943 -0.02(-1.40%)
Apr 26, 2004 1.434 1.442 1.422 1.429 705,072 -0.01(-0.62%)
Apr 23, 2004 1.442 1.443 1.423 1.438 1,197,822 -0.00(-0.23%)
Apr 22, 2004 1.431 1.459 1.425 1.442 991,909 +0.01(+0.54%)
Apr 21, 2004 1.427 1.441 1.421 1.434 1,017,548 +0.01(+0.51%)
Apr 20, 2004 1.439 1.449 1.422 1.427 1,043,988 -0.00(-0.31%)
Apr 19, 2004 1.415 1.432 1.403 1.431 1,256,311 +0.02(+1.10%)
Apr 16, 2004 1.409 1.423 1.391 1.416 1,248,299 +0.01(+0.95%)
Apr 15, 2004 1.387 1.407 1.383 1.402 1,399,729 +0.02(+1.53%)
Apr 14, 2004 1.373 1.397 1.370 1.381 2,092,784 +0.01(+0.69%)
Apr 13, 2004 1.409 1.415 1.372 1.372 2,511,020 -0.05(-3.47%)
Apr 12, 2004 1.451 1.451 1.413 1.421 1,397,326 -0.04(-2.55%)
Apr 08, 2004 1.485 1.487 1.443 1.458 874,931 -0.02(-1.42%)
Apr 07, 2004 1.488 1.490 1.463 1.479 1,133,725 -0.01(-0.78%)
Apr 06, 2004 1.489 1.497 1.476 1.491 1,108,887 -0.01(-0.37%)
Apr 05, 2004 1.495 1.503 1.479 1.497 1,273,137 -0.00(-0.33%)
Apr 02, 2004 1.473 1.505 1.471 1.502 1,272,335 +0.04(+2.65%)
Apr 01, 2004 1.461 1.481 1.444 1.463 1,329,222 +0.01(+0.50%)
Mar 31, 2004 1.448 1.468 1.434 1.456 1,398,928 +0.01(+0.96%)
Mar 30, 2004 1.415 1.442 1.414 1.442 779,586 +0.02(+1.40%)
Mar 29, 2004 1.423 1.441 1.402 1.422 1,771,495 -0.00(-0.19%)
Mar 26, 2004 1.431 1.445 1.419 1.424 2,416,476 +0.00(+0.00%)
Mar 25, 2004 1.419 1.433 1.419 1.424 1,060,012 +0.01(+0.39%)
Mar 24, 2004 1.415 1.431 1.408 1.419 1,629,679 +0.01(+0.55%)
Mar 23, 2004 1.415 1.431 1.411 1.411 807,628 +0.01(+0.51%)
Mar 22, 2004 1.411 1.414 1.386 1.404 747,537 -0.01(-0.43%)
Mar 19, 2004 1.440 1.440 1.401 1.410 677,030 -0.02(-1.36%)
Mar 18, 2004 1.436 1.448 1.422 1.429 889,353 -0.02(-1.26%)
Mar 17, 2004 1.393 1.465 1.393 1.448 2,242,612 +0.07(+4.95%)
Mar 16, 2004 1.405 1.411 1.346 1.380 2,228,991 -0.01(-0.80%)
Mar 15, 2004 1.434 1.449 1.389 1.391 1,687,367 -0.05(-3.61%)
Mar 12, 2004 1.416 1.443 1.392 1.443 1,983,017 +0.03(+2.28%)
Mar 11, 2004 1.453 1.467 1.411 1.411 1,882,864 -0.04(-2.72%)
Mar 10, 2004 1.484 1.508 1.447 1.450 1,283,553 -0.04(-2.39%)
Mar 09, 2004 1.476 1.496 1.464 1.486 876,533 +0.01(+0.90%)
Mar 08, 2004 1.484 1.504 1.464 1.472 1,191,412 -0.01(-0.49%)
Mar 05, 2004 1.500 1.507 1.478 1.479 1,172,984 -0.03(-1.91%)
Mar 04, 2004 1.505 1.508 1.488 1.508 1,160,966 +0.00(+0.33%)
Mar 03, 2004 1.472 1.520 1.466 1.503 1,865,238 +0.03(+2.26%)
Mar 02, 2004 1.492 1.492 1.470 1.470 1,555,166 -0.02(-1.27%)
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.