Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.397	6.467	6.397	6.428	2,339,100	+0.02(+0.26%)
Nov 27, 2009	6.389	6.462	6.355	6.411	594,394	-0.06(-0.87%)
Nov 25, 2009	6.507	6.507	6.431	6.467	1,944,295	-0.01(-0.13%)
Nov 24, 2009	6.529	6.529	6.422	6.476	1,640,889	-0.04(-0.60%)
Nov 23, 2009	6.501	6.597	6.473	6.515	1,721,239	+0.04(+0.69%)
Nov 20, 2009	6.450	6.571	6.431	6.470	2,156,511	+0.01(+0.09%)
Nov 19, 2009	6.450	6.470	6.369	6.465	1,843,256	+0.01(+0.13%)
Nov 18, 2009	6.431	6.487	6.428	6.456	1,581,492	+0.02(+0.26%)
Nov 17, 2009	6.397	6.481	6.394	6.439	1,770,676	+0.03(+0.39%)
Nov 16, 2009	6.321	6.467	6.310	6.414	3,404,493	+0.11(+1.78%)
Nov 13, 2009	6.187	6.302	6.164	6.302	3,238,990	+0.08(+1.31%)
Nov 12, 2009	6.257	6.335	6.150	6.220	5,624,857	-0.08(-1.34%)
Nov 11, 2009	6.321	6.361	6.150	6.304	13,339,112	-0.40(-5.91%)
Nov 10, 2009	6.729	6.799	6.684	6.700	2,742,683	-0.05(-0.79%)
Nov 09, 2009	6.695	6.754	6.695	6.754	1,077,112	+0.06(+0.84%)
Nov 06, 2009	6.672	6.743	6.641	6.698	1,706,386	+0.00(+0.00%)
Nov 05, 2009	6.636	6.698	6.602	6.698	1,844,940	+0.11(+1.62%)
Nov 04, 2009	6.577	6.633	6.529	6.591	1,776,609	+0.02(+0.30%)
Nov 03, 2009	6.540	6.574	6.436	6.571	2,445,904	+0.03(+0.43%)

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.