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 (%)
Aug 31, 2005 3.343 3.420 3.281 3.403 2,367,226 +0.05(+1.57%)
Aug 30, 2005 3.340 3.363 3.293 3.350 865,368 +0.01(+0.22%)
Aug 29, 2005 3.296 3.370 3.291 3.343 790,676 +0.06(+1.79%)
Aug 26, 2005 3.361 3.364 3.284 3.284 893,645 -0.07(-2.01%)
Aug 25, 2005 3.353 3.376 3.318 3.351 822,687 +0.00(+0.07%)
Aug 24, 2005 3.416 3.433 3.346 3.349 879,773 -0.07(-1.97%)
Aug 23, 2005 3.436 3.463 3.375 3.416 1,165,206 -0.02(-0.58%)
Aug 22, 2005 3.374 3.481 3.374 3.436 1,961,751 +0.06(+1.93%)
Aug 19, 2005 3.404 3.414 3.355 3.371 2,031,109 -0.04(-1.17%)
Aug 18, 2005 3.119 3.558 3.119 3.411 6,353,684 +0.33(+10.62%)
Aug 17, 2005 3.099 3.115 3.051 3.084 776,804 -0.01(-0.24%)
Aug 16, 2005 3.130 3.130 3.070 3.091 974,740 -0.05(-1.51%)
Aug 15, 2005 3.150 3.161 3.105 3.139 647,692 -0.02(-0.51%)
Aug 12, 2005 3.143 3.178 3.099 3.155 657,829 -0.00(-0.04%)
Aug 11, 2005 3.166 3.191 3.143 3.156 656,762 -0.01(-0.35%)
Aug 10, 2005 3.101 3.183 3.101 3.168 1,145,466 +0.08(+2.59%)
Aug 09, 2005 3.086 3.123 3.066 3.088 842,427 +0.02(+0.57%)
Aug 08, 2005 3.049 3.103 3.048 3.070 1,235,631 +0.04(+1.19%)
Aug 05, 2005 3.115 3.115 3.018 3.034 1,763,815 -0.07(-2.33%)
Aug 04, 2005 3.193 3.204 3.036 3.106 1,399,421 -0.09(-2.93%)
Aug 03, 2005 3.204 3.210 3.175 3.200 838,692 -0.01(-0.31%)
Aug 02, 2005 3.191 3.218 3.188 3.210 1,333,265 +0.02(+0.71%)
Aug 01, 2005 3.149 3.194 3.143 3.188 898,446 +0.04(+1.27%)
Jul 29, 2005 3.143 3.193 3.143 3.148 617,282 -0.01(-0.36%)
Jul 28, 2005 3.128 3.165 3.119 3.159 606,611 +0.03(+0.96%)
Jul 27, 2005 3.109 3.145 3.076 3.129 847,762 +0.02(+0.68%)
Jul 26, 2005 3.101 3.131 3.078 3.108 571,399 +0.02(+0.73%)
Jul 25, 2005 3.101 3.118 3.066 3.085 761,332 -0.02(-0.52%)
Jul 22, 2005 3.105 3.114 3.061 3.101 1,197,217 +0.01(+0.49%)
Jul 21, 2005 3.141 3.148 3.071 3.086 749,061 -0.06(-1.87%)
Jul 20, 2005 3.108 3.154 3.099 3.145 484,435 +0.02(+0.56%)
Jul 19, 2005 3.090 3.128 3.079 3.128 926,723 +0.05(+1.58%)
Jul 18, 2005 3.084 3.094 3.043 3.079 920,854 -0.01(-0.20%)
Jul 15, 2005 3.090 3.134 3.050 3.085 832,290 -0.02(-0.72%)
Jul 14, 2005 3.160 3.166 3.063 3.108 861,100 -0.00(-0.12%)
Jul 13, 2005 3.108 3.131 3.095 3.111 1,350,338 +0.00(+0.12%)
Jul 12, 2005 3.084 3.141 3.084 3.108 886,709 +0.02(+0.81%)
Jul 11, 2005 3.086 3.134 3.064 3.083 1,264,974 +0.01(+0.45%)
Jul 08, 2005 3.008 3.075 2.986 3.069 1,039,829 +0.06(+2.08%)
Jul 07, 2005 2.936 3.014 2.929 3.006 1,048,365 -0.00(-0.08%)
Jul 06, 2005 3.011 3.028 2.985 3.009 1,683,787 -0.02(-0.54%)
Jul 05, 2005 2.985 3.030 2.955 3.025 1,266,575 -1.43(-32.15%)
Jul 01, 2005 4.428 4.467 4.405 4.458 4,062,218 +0.04(+0.90%)
Jun 30, 2005 4.427 4.443 4.411 4.418 6,807,176 +0.00(+0.08%)
Jun 29, 2005 4.405 4.433 4.401 4.415 7,469,807 +0.00(+0.03%)
Jun 28, 2005 4.367 4.447 4.367 4.413 5,884,454 +0.06(+1.38%)
Jun 27, 2005 4.325 4.385 4.317 4.353 6,579,096 +0.02(+0.58%)
Jun 24, 2005 4.314 4.352 4.314 4.328 10,754,154 +0.02(+0.43%)
Jun 23, 2005 4.298 4.346 4.280 4.310 6,483,063 +0.00(+0.06%)
Jun 22, 2005 4.311 4.342 4.286 4.307 6,418,240 +0.02(+0.44%)
Jun 21, 2005 4.259 4.298 4.254 4.288 2,684,137 +0.04(+0.85%)
Jun 20, 2005 4.224 4.272 4.201 4.252 5,030,556 +0.01(+0.24%)
Jun 17, 2005 4.323 4.366 4.242 4.242 18,684,122 -0.05(-1.28%)
Jun 16, 2005 4.216 4.297 4.216 4.297 5,277,042 +0.08(+1.93%)
Jun 15, 2005 4.211 4.229 4.180 4.216 9,328,056 +0.00(+0.12%)
Jun 14, 2005 4.209 4.246 4.202 4.211 13,360,663 -0.01(-0.24%)
Jun 13, 2005 4.209 4.249 4.195 4.221 5,834,036 +0.00(+0.12%)
Jun 10, 2005 4.191 4.230 4.181 4.216 7,796,321 +0.02(+0.51%)
Jun 09, 2005 4.167 4.242 4.151 4.195 8,838,285 +0.05(+1.21%)
Jun 08, 2005 4.212 4.229 4.137 4.145 9,608,954 -0.06(-1.40%)
Jun 07, 2005 4.161 4.241 4.141 4.204 10,840,584 +0.05(+1.17%)
Jun 06, 2005 4.149 4.174 4.130 4.155 6,537,482 +0.00(+0.00%)
Jun 03, 2005 4.149 4.261 4.145 4.155 8,881,500 -0.02(-0.39%)
Jun 02, 2005 4.147 4.215 4.134 4.171 6,871,198 +0.01(+0.15%)
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.