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

Flowers Foods (NY: FLO )

23.72 -0.19 (-0.79%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 23, 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 (%)
Aug 31, 2005 3.378 3.456 3.316 3.438 2,342,716 +0.05(+1.57%)
Aug 30, 2005 3.375 3.398 3.327 3.385 856,409 +0.01(+0.22%)
Aug 29, 2005 3.331 3.405 3.326 3.378 782,489 +0.06(+1.79%)
Aug 26, 2005 3.396 3.399 3.318 3.318 884,392 -0.07(-2.01%)
Aug 25, 2005 3.388 3.412 3.352 3.386 814,169 +0.00(+0.07%)
Aug 24, 2005 3.452 3.468 3.381 3.384 870,664 -0.07(-1.98%)
Aug 23, 2005 3.472 3.499 3.410 3.452 1,153,142 -0.02(-0.58%)
Aug 22, 2005 3.409 3.518 3.409 3.472 1,941,440 +0.07(+1.93%)
Aug 19, 2005 3.439 3.450 3.390 3.407 2,010,079 -0.04(-1.17%)
Aug 18, 2005 3.152 3.595 3.152 3.447 6,287,900 +0.33(+10.62%)
Aug 17, 2005 3.131 3.148 3.083 3.116 768,761 -0.01(-0.24%)
Aug 16, 2005 3.163 3.163 3.102 3.124 964,648 -0.05(-1.51%)
Aug 15, 2005 3.183 3.194 3.138 3.172 640,986 -0.02(-0.51%)
Aug 12, 2005 3.176 3.211 3.131 3.188 651,018 -0.00(-0.04%)
Aug 11, 2005 3.200 3.225 3.176 3.189 649,962 -0.01(-0.35%)
Aug 10, 2005 3.134 3.216 3.134 3.201 1,133,606 +0.08(+2.59%)
Aug 09, 2005 3.119 3.155 3.099 3.120 833,705 +0.02(+0.57%)
Aug 08, 2005 3.081 3.135 3.080 3.102 1,222,838 +0.04(+1.19%)
Aug 05, 2005 3.148 3.148 3.049 3.066 1,745,553 -0.07(-2.33%)
Aug 04, 2005 3.226 3.237 3.068 3.139 1,384,932 -0.09(-2.93%)
Aug 03, 2005 3.237 3.244 3.208 3.234 830,009 -0.01(-0.31%)
Aug 02, 2005 3.225 3.251 3.221 3.244 1,319,461 +0.02(+0.71%)
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.