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

Flowers Foods (NY: FLO )

23.25 +0.16 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2012 10.75 10.92 10.73 10.84 2,582,323 +0.08(+0.77%)
Nov 29, 2012 10.74 10.80 10.54 10.76 1,624,030 +0.00(+0.04%)
Nov 28, 2012 10.53 10.82 10.50 10.75 2,616,831 +0.23(+2.22%)
Nov 27, 2012 10.42 10.56 10.37 10.52 1,896,439 +0.01(+0.13%)
Nov 26, 2012 10.38 10.53 10.30 10.51 1,834,665 +0.18(+1.73%)
Nov 23, 2012 10.48 10.51 10.32 10.33 924,860 -0.15(-1.44%)
Nov 21, 2012 10.54 10.85 10.47 10.48 6,094,190 +0.34(+3.39%)
Nov 20, 2012 10.44 10.47 10.03 10.13 2,890,981 -0.24(-2.34%)
Nov 19, 2012 10.43 11.02 10.35 10.38 9,630,140 +0.15(+1.43%)
Nov 16, 2012 9.383 10.42 9.383 10.23 8,922,997 +0.94(+10.17%)
Nov 15, 2012 8.916 9.310 8.810 9.287 1,667,956 +0.37(+4.16%)
Nov 14, 2012 9.071 9.108 8.842 8.916 954,159 -0.16(-1.72%)
Nov 13, 2012 8.966 9.136 8.943 9.071 1,384,097 +0.04(+0.46%)
Nov 12, 2012 8.778 9.030 8.462 9.030 1,543,228 +0.22(+2.55%)
Nov 09, 2012 8.663 8.920 8.604 8.806 1,235,102 +0.02(+0.21%)
Nov 08, 2012 8.938 8.948 8.778 8.787 1,075,823 -0.16(-1.74%)
Nov 07, 2012 9.062 9.062 8.865 8.943 888,390 -0.11(-1.17%)
Nov 06, 2012 9.007 9.099 8.989 9.049 600,917 +0.08(+0.92%)
Nov 05, 2012 9.007 9.094 8.934 8.966 867,751 -0.06(-0.66%)
Nov 02, 2012 9.094 9.163 9.026 9.026 1,032,774 -0.05(-0.56%)
Nov 01, 2012 9.044 9.122 9.007 9.076 1,481,077 +0.05(+0.56%)
Oct 31, 2012 8.851 9.058 8.781 9.026 2,276,559 +0.23(+2.66%)
Oct 26, 2012 8.686 8.792 8.792 8.792 1,315,055 +0.09(+1.05%)
Oct 25, 2012 8.746 8.773 8.659 8.700 380,648 +0.02(+0.21%)
Oct 24, 2012 8.732 8.760 8.613 8.682 769,337 -0.05(-0.53%)
Oct 23, 2012 8.641 8.751 8.604 8.728 1,014,604 -0.06(-0.73%)
Oct 19, 2012 8.810 8.833 8.691 8.792 1,278,594 -0.04(-0.42%)
Oct 18, 2012 8.764 8.845 8.705 8.828 1,043,296 +0.05(+0.52%)
Oct 17, 2012 8.650 8.792 8.650 8.783 1,411,605 +0.13(+1.54%)
Oct 16, 2012 8.659 8.709 8.618 8.650 978,941 -0.01(-0.11%)
Oct 15, 2012 8.641 8.728 8.618 8.659 1,674,522 +0.00(+0.00%)
Oct 12, 2012 8.682 8.714 8.618 8.659 1,297,094 +0.00(+0.00%)
Oct 11, 2012 8.673 8.709 8.599 8.659 1,370,598 -0.01(-0.11%)
Oct 10, 2012 8.769 8.787 8.645 8.668 1,670,674 -0.08(-0.94%)
Oct 09, 2012 8.838 8.865 8.709 8.751 1,343,850 -0.10(-1.09%)
Oct 08, 2012 8.769 8.895 8.673 8.847 1,659,048 +0.06(+0.68%)
Oct 05, 2012 8.897 8.943 8.760 8.787 2,303,753 -0.11(-1.24%)
Oct 04, 2012 8.943 8.966 8.822 8.897 2,738,301 -0.01(-0.15%)
Oct 03, 2012 9.049 9.049 8.796 8.911 4,757,555 -0.11(-1.27%)
Oct 02, 2012 9.067 9.090 8.929 9.026 2,195,621 -0.04(-0.45%)
Oct 01, 2012 9.236 9.282 9.005 9.067 2,329,875 -0.18(-1.98%)
Sep 28, 2012 9.333 9.333 9.191 9.250 1,348,625 -0.09(-0.98%)
Sep 27, 2012 9.342 9.369 9.273 9.342 1,011,159 -0.01(-0.15%)
Sep 26, 2012 9.356 9.397 9.337 9.356 791,332 +0.02(+0.20%)
Sep 25, 2012 9.429 9.470 9.319 9.337 1,335,841 -0.11(-1.12%)
Sep 24, 2012 9.374 9.454 9.342 9.443 605,274 +0.06(+0.64%)
Sep 21, 2012 9.461 9.479 9.383 9.383 2,494,852 -0.06(-0.68%)
Sep 20, 2012 9.576 9.589 9.401 9.447 1,167,489 -0.11(-1.20%)
Sep 19, 2012 9.383 9.580 9.351 9.562 1,749,601 +0.21(+2.20%)
Sep 18, 2012 9.415 9.498 9.273 9.356 1,255,085 -0.06(-0.58%)
Sep 17, 2012 9.424 9.447 9.337 9.411 784,111 -0.02(-0.24%)
Sep 14, 2012 9.420 9.484 9.360 9.434 899,224 +0.01(+0.15%)
Sep 13, 2012 9.310 9.452 9.291 9.420 1,421,440 +0.13(+1.43%)
Sep 12, 2012 9.305 9.356 9.259 9.287 726,917 -0.02(-0.25%)
Sep 11, 2012 9.411 9.452 9.273 9.310 864,531 -0.10(-1.02%)
Sep 10, 2012 9.406 9.489 9.346 9.406 796,843 -0.04(-0.44%)
Sep 07, 2012 9.470 9.502 9.424 9.447 631,440 -0.03(-0.29%)
Sep 06, 2012 9.466 9.502 9.420 9.475 1,343,686 +0.04(+0.39%)
Sep 05, 2012 9.493 9.502 9.365 9.438 1,562,956 -0.03(-0.34%)
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.