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

Flowers Foods (NY: FLO )

24.62 -0.27 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 3.694 3.787 3.692 3.750 2,453,596 +0.04(+1.16%)
Mar 30, 2006 3.636 3.711 3.610 3.707 2,025,919 +0.07(+2.01%)
Mar 29, 2006 3.533 3.635 3.510 3.634 1,729,713 +0.11(+3.15%)
Mar 28, 2006 3.567 3.569 3.490 3.523 1,293,589 -0.05(-1.34%)
Mar 27, 2006 3.580 3.596 3.538 3.571 951,976 -0.01(-0.35%)
Mar 24, 2006 3.551 3.586 3.515 3.583 684,282 +0.04(+1.07%)
Mar 23, 2006 3.511 3.562 3.508 3.545 879,640 +0.03(+0.97%)
Mar 22, 2006 3.460 3.542 3.458 3.511 1,013,751 +0.05(+1.46%)
Mar 21, 2006 3.468 3.500 3.457 3.461 1,104,039 -0.02(-0.51%)
Mar 20, 2006 3.472 3.501 3.447 3.479 870,136 +0.01(+0.18%)
Mar 17, 2006 3.501 3.501 3.424 3.472 2,283,053 -0.01(-0.40%)
Mar 16, 2006 3.423 3.504 3.418 3.486 1,201,190 +0.07(+2.15%)
Mar 15, 2006 3.446 3.453 3.408 3.413 1,251,877 -0.04(-1.21%)
Mar 14, 2006 3.428 3.482 3.398 3.455 1,365,924 +0.01(+0.33%)
Mar 13, 2006 3.412 3.511 3.412 3.443 949,336 -0.03(-0.91%)
Mar 10, 2006 3.413 3.490 3.386 3.475 1,011,111 +0.07(+1.93%)
Mar 09, 2006 3.489 3.513 3.409 3.409 1,471,524 -0.07(-2.10%)
Mar 08, 2006 3.446 3.504 3.423 3.482 1,053,351 +0.03(+0.80%)
Mar 07, 2006 3.448 3.471 3.410 3.455 969,400 -0.00(-0.11%)
Mar 06, 2006 3.516 3.519 3.432 3.458 874,360 -0.06(-1.76%)
Mar 03, 2006 3.491 3.553 3.487 3.520 1,041,735 +0.01(+0.14%)
Mar 02, 2006 3.551 3.552 3.504 3.515 936,136 -0.06(-1.76%)
Mar 01, 2006 3.472 3.605 3.472 3.578 1,031,175 +0.11(+3.05%)
Feb 28, 2006 3.548 3.551 3.462 3.472 1,956,224 -0.08(-2.14%)
Feb 27, 2006 3.567 3.617 3.537 3.548 708,570 -0.03(-0.71%)
Feb 24, 2006 3.590 3.604 3.543 3.573 783,017 -0.02(-0.56%)
Feb 23, 2006 3.617 3.631 3.580 3.593 871,720 -0.02(-0.66%)
Feb 22, 2006 3.520 3.617 3.501 3.617 2,052,847 +0.09(+2.65%)
Feb 21, 2006 3.569 3.625 3.516 3.524 750,809 -0.06(-1.72%)
Feb 17, 2006 3.629 3.631 3.573 3.586 950,920 -0.03(-0.87%)
Feb 16, 2006 3.571 3.620 3.548 3.617 1,259,269 +0.04(+1.09%)
Feb 15, 2006 3.554 3.596 3.521 3.578 807,833 +0.02(+0.43%)
Feb 14, 2006 3.485 3.580 3.455 3.563 1,016,919 +0.09(+2.66%)
Feb 13, 2006 3.422 3.535 3.414 3.471 1,110,374 +0.04(+1.25%)
Feb 10, 2006 3.443 3.453 3.369 3.428 1,223,894 -0.02(-0.69%)
Feb 09, 2006 3.448 3.516 3.442 3.452 760,313 +0.00(+0.04%)
Feb 08, 2006 3.434 3.486 3.410 3.451 1,135,718 +0.02(+0.48%)
Feb 07, 2006 3.472 3.527 3.381 3.434 2,096,670 -0.03(-0.98%)
Feb 06, 2006 3.453 3.475 3.419 3.468 1,550,723 +0.02(+0.66%)
Feb 03, 2006 3.503 3.524 3.432 3.446 1,360,644 -0.07(-2.08%)
Feb 02, 2006 3.504 3.590 3.494 3.519 3,896,080 +0.12(+3.61%)
Feb 01, 2006 3.472 3.521 3.396 3.396 2,139,966 -0.08(-2.22%)
Jan 31, 2006 3.466 3.492 3.442 3.474 1,151,030 +0.00(+0.04%)
Jan 30, 2006 3.510 3.543 3.450 3.472 1,373,316 -0.04(-1.26%)
Jan 27, 2006 3.480 3.547 3.474 3.516 1,198,022 +0.04(+1.05%)
Jan 26, 2006 3.409 3.490 3.385 3.480 1,233,397 +0.10(+3.10%)
Jan 25, 2006 3.371 3.396 3.336 3.375 821,561 +0.01(+0.19%)
Jan 24, 2006 3.380 3.403 3.346 3.369 1,112,486 -0.01(-0.26%)
Jan 23, 2006 3.359 3.393 3.302 3.378 1,349,029 +0.02(+0.56%)
Jan 20, 2006 3.408 3.409 3.356 3.359 1,143,638 -0.04(-1.19%)
Jan 19, 2006 3.427 3.434 3.384 3.399 770,345 -0.03(-0.92%)
Jan 18, 2006 3.391 3.434 3.384 3.431 877,000 +0.01(+0.30%)
Jan 17, 2006 3.461 3.477 3.420 3.420 713,322 -0.05(-1.46%)
Jan 13, 2006 3.450 3.477 3.442 3.471 883,864 +0.02(+0.44%)
Jan 12, 2006 3.457 3.479 3.447 3.456 769,817 -0.02(-0.47%)
Jan 11, 2006 3.498 3.509 3.446 3.472 1,632,562 -0.01(-0.25%)
Jan 10, 2006 3.498 3.504 3.457 3.481 2,224,973 -0.04(-1.15%)
Jan 09, 2006 3.547 3.578 3.504 3.521 1,736,577 -0.03(-0.85%)
Jan 06, 2006 3.586 3.591 3.547 3.552 1,016,391 -0.03(-0.95%)
Jan 05, 2006 3.583 3.611 3.573 3.586 1,431,924 -0.02(-0.56%)
Jan 04, 2006 3.609 3.657 3.556 3.606 2,391,292 -0.00(-0.07%)
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.