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 (%)
Jul 31, 2012 9.786 9.845 9.754 9.781 868,042 -0.06(-0.60%)
Jul 30, 2012 9.822 9.873 9.653 9.841 969,320 +0.01(+0.14%)
Jul 27, 2012 9.758 9.898 9.731 9.827 923,486 +0.09(+0.94%)
Jul 26, 2012 9.699 9.781 9.648 9.735 908,481 +0.11(+1.19%)
Jul 25, 2012 9.557 9.694 9.538 9.621 1,886,680 +0.06(+0.62%)
Jul 24, 2012 9.502 9.758 9.502 9.561 2,967,128 +0.11(+1.11%)
Jul 23, 2012 9.273 9.461 9.154 9.456 1,609,505 +0.08(+0.88%)
Jul 20, 2012 9.470 9.497 9.337 9.374 1,021,564 -0.12(-1.25%)
Jul 19, 2012 9.580 9.644 9.451 9.493 1,054,225 -0.06(-0.62%)
Jul 18, 2012 9.607 9.671 9.424 9.552 2,815,387 -0.06(-0.62%)
Jul 17, 2012 9.891 9.918 9.596 9.612 1,995,673 -0.26(-2.60%)
Jul 16, 2012 10.07 10.11 9.854 9.868 1,189,336 -0.25(-2.44%)
Jul 13, 2012 10.13 10.16 10.06 10.12 1,360,269 -0.02(-0.18%)
Jul 12, 2012 10.30 10.30 10.07 10.13 2,146,963 -0.21(-1.99%)
Jul 11, 2012 10.58 10.60 10.33 10.34 1,637,705 -0.22(-2.04%)
Jul 10, 2012 10.69 10.71 10.55 10.55 1,007,288 -0.11(-1.03%)
Jul 09, 2012 10.87 10.87 10.61 10.66 1,388,510 -0.19(-1.73%)
Jul 06, 2012 10.83 10.90 10.74 10.85 858,780 -0.04(-0.38%)
Jul 05, 2012 10.84 10.93 10.76 10.89 1,453,737 +0.02(+0.17%)
Jul 03, 2012 10.76 11.08 10.75 10.87 979,025 +0.13(+1.24%)
Jul 02, 2012 10.65 10.75 10.61 10.74 945,975 +0.11(+1.03%)
Jun 29, 2012 10.73 10.85 10.60 10.63 994,511 +0.05(+0.48%)
Jun 28, 2012 10.44 10.58 10.44 10.58 1,008,429 +0.09(+0.87%)
Jun 27, 2012 10.42 10.58 10.40 10.49 1,322,762 +0.07(+0.70%)
Jun 26, 2012 10.44 10.46 10.38 10.42 1,278,991 -0.02(-0.18%)
Jun 25, 2012 10.40 10.48 10.34 10.44 1,062,967 +0.03(+0.31%)
Jun 22, 2012 10.46 10.53 10.40 10.40 1,121,839 -0.02(-0.18%)
Jun 21, 2012 10.50 10.58 10.41 10.42 908,050 -0.07(-0.65%)
Jun 20, 2012 10.59 10.60 10.43 10.49 1,320,522 -0.11(-0.99%)
Jun 19, 2012 10.57 10.60 10.47 10.60 732,444 +0.03(+0.30%)
Jun 18, 2012 10.54 10.59 10.46 10.56 1,241,442 +0.02(+0.22%)
Jun 15, 2012 10.53 10.60 10.48 10.54 1,386,030 +0.00(+0.04%)
Jun 14, 2012 10.55 10.63 10.50 10.54 1,711,225 -0.02(-0.17%)
Jun 13, 2012 10.57 10.66 10.52 10.55 1,000,692 +0.00(+0.00%)
Jun 12, 2012 10.57 10.60 10.50 10.55 1,558,766 -0.01(-0.09%)
Jun 11, 2012 10.66 10.74 10.55 10.56 1,258,600 -0.04(-0.39%)
Jun 08, 2012 10.52 10.70 10.51 10.60 1,033,925 +0.06(+0.60%)
Jun 07, 2012 10.60 10.72 10.51 10.54 1,392,653 -0.02(-0.17%)
Jun 06, 2012 10.50 10.57 10.42 10.56 1,534,445 +0.06(+0.61%)
Jun 05, 2012 10.44 10.57 10.40 10.50 2,050,229 +0.02(+0.22%)
Jun 04, 2012 10.39 10.48 10.35 10.47 2,669,265 +0.08(+0.79%)
Jun 01, 2012 9.968 10.42 9.932 10.39 4,156,389 +0.38(+3.81%)
May 31, 2012 9.677 10.30 9.677 10.01 7,798,744 +0.54(+5.71%)
May 30, 2012 9.577 9.655 9.432 9.468 1,454,603 -0.15(-1.56%)
May 29, 2012 9.545 9.641 9.418 9.618 1,910,258 +0.11(+1.20%)
May 25, 2012 9.468 9.600 9.445 9.505 1,570,818 -0.04(-0.38%)
May 24, 2012 8.936 9.545 8.936 9.541 4,908,457 +0.64(+7.15%)
May 23, 2012 8.932 9.032 8.850 8.905 2,699,207 -0.06(-0.71%)
May 22, 2012 8.941 9.050 8.918 8.968 1,113,741 +0.05(+0.56%)
May 21, 2012 8.945 8.950 8.818 8.918 977,244 +0.00(+0.00%)
May 18, 2012 9.118 9.118 8.918 8.918 1,107,751 -0.20(-2.24%)
May 17, 2012 9.232 9.305 9.123 9.123 676,366 -0.12(-1.33%)
May 16, 2012 9.091 9.245 9.064 9.245 1,292,381 +0.16(+1.75%)
May 15, 2012 9.086 9.118 9.041 9.086 909,108 -0.00(-0.05%)
May 14, 2012 9.000 9.159 8.927 9.091 915,486 +0.03(+0.30%)
May 11, 2012 9.045 9.123 9.041 9.064 894,766 -0.04(-0.45%)
May 10, 2012 9.073 9.132 9.027 9.105 726,803 +0.08(+0.91%)
May 09, 2012 9.009 9.086 8.945 9.023 817,221 -0.04(-0.40%)
May 08, 2012 8.977 9.064 8.955 9.059 927,232 +0.03(+0.35%)
May 07, 2012 9.000 9.059 8.973 9.027 635,175 +0.02(+0.20%)
May 04, 2012 8.991 9.064 8.864 9.009 1,500,455 +0.01(+0.10%)
May 03, 2012 9.327 9.355 8.991 9.000 2,709,844 -0.33(-3.56%)
May 02, 2012 9.332 9.377 9.286 9.332 1,181,092 -0.06(-0.63%)
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.