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

Flowers Foods (NY: FLO )

23.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2003 0.9446 0.9507 0.9307 0.9378 1,115,343 -0.01(-0.64%)
Feb 27, 2003 0.9522 0.9522 0.9325 0.9439 867,358 -0.00(-0.28%)
Feb 26, 2003 0.9533 0.9560 0.9363 0.9465 537,104 -0.01(-0.71%)
Feb 25, 2003 0.9541 0.9571 0.9359 0.9533 1,400,936 -0.00(-0.08%)
Feb 24, 2003 0.9586 0.9673 0.9484 0.9541 935,524 -0.01(-1.02%)
Feb 21, 2003 0.9787 0.9787 0.9583 0.9639 1,505,536 -0.01(-1.16%)
Feb 20, 2003 0.9704 0.9791 0.9654 0.9753 379,616 +0.01(+0.59%)
Feb 19, 2003 0.9794 0.9794 0.9654 0.9696 756,881 -0.01(-0.93%)
Feb 18, 2003 0.9704 0.9912 0.9643 0.9787 1,390,359 +0.01(+0.54%)
Feb 14, 2003 0.9719 0.9738 0.9605 0.9734 869,709 +0.01(+0.82%)
Feb 13, 2003 0.9416 0.9734 0.9378 0.9654 1,540,795 +0.02(+2.53%)
Feb 12, 2003 0.9567 0.9639 0.9325 0.9416 2,770,140 -0.01(-1.39%)
Feb 11, 2003 0.9930 0.9930 0.9518 0.9549 5,580,241 -0.04(-3.81%)
Feb 10, 2003 0.9586 1.018 0.9507 0.9927 5,825,875 +0.03(+2.94%)
Feb 07, 2003 0.9310 0.9813 0.9265 0.9643 2,973,464 +0.04(+4.08%)
Feb 06, 2003 0.9151 0.9307 0.9114 0.9265 1,745,294 +0.01(+1.24%)
Feb 05, 2003 0.9170 0.9212 0.9080 0.9151 2,745,459 -0.01(-0.86%)
Feb 04, 2003 0.9038 0.9280 0.8966 0.9231 1,422,091 +0.02(+1.67%)
Feb 03, 2003 0.8943 0.9133 0.8815 0.9080 2,175,447 +0.02(+2.17%)
Jan 31, 2003 0.8754 0.9038 0.8630 0.8887 4,696,428 +0.01(+1.29%)
Jan 30, 2003 0.8792 0.9144 0.8357 0.8773 14,300,837 +0.23(+35.83%)
Jan 29, 2003 0.6504 0.6599 0.6432 0.6459 2,188,376 -0.00(-0.70%)
Jan 28, 2003 0.6489 0.6542 0.6448 0.6504 1,901,607 +0.00(+0.47%)
Jan 27, 2003 0.6300 0.6557 0.6240 0.6474 2,737,232 +0.02(+3.38%)
Jan 24, 2003 0.6493 0.6493 0.6138 0.6262 1,707,685 -0.02(-2.47%)
Jan 23, 2003 0.6610 0.6610 0.6349 0.6421 1,192,911 -0.00(-0.76%)
Jan 22, 2003 0.6788 0.6788 0.6470 0.6470 924,947 -0.02(-3.71%)
Jan 21, 2003 0.6807 0.6807 0.6720 0.6720 571,187 -0.00(-0.56%)
Jan 17, 2003 0.6882 0.6882 0.6739 0.6758 1,325,718 -0.00(-0.39%)
Jan 16, 2003 0.6769 0.6811 0.6697 0.6784 1,123,570 +0.01(+1.93%)
Jan 15, 2003 0.6750 0.6788 0.6391 0.6656 2,039,115 -0.02(-2.28%)
Jan 14, 2003 0.6894 0.6898 0.6796 0.6811 1,271,655 -0.01(-0.77%)
Jan 13, 2003 0.6939 0.6939 0.6841 0.6864 1,048,351 -0.00(-0.16%)
Jan 10, 2003 0.6977 0.6977 0.6826 0.6875 1,187,035 -0.01(-1.46%)
Jan 09, 2003 0.6958 0.7090 0.6905 0.6977 1,511,413 +0.01(+1.04%)
Jan 08, 2003 0.7109 0.7125 0.6901 0.6905 659,333 -0.02(-2.87%)
Jan 07, 2003 0.7166 0.7238 0.6939 0.7109 1,502,011 -0.01(-1.98%)
Jan 06, 2003 0.6996 0.7298 0.6996 0.7253 967,257 +0.04(+5.10%)
Jan 03, 2003 0.7053 0.7053 0.6618 0.6901 1,473,804 -0.01(-2.04%)
Jan 02, 2003 0.7412 0.7438 0.6901 0.7045 1,453,824 -0.03(-4.51%)
Dec 31, 2002 0.7174 0.7401 0.7000 0.7378 1,050,702 +0.02(+2.85%)
Dec 30, 2002 0.7249 0.7298 0.7019 0.7174 1,189,385 -0.01(-1.04%)
Dec 27, 2002 0.7336 0.7469 0.7193 0.7249 729,850 -0.00(-0.67%)
Dec 26, 2002 0.7098 0.7488 0.7094 0.7298 634,652 +0.02(+2.88%)
Dec 24, 2002 0.7113 0.7143 0.7030 0.7094 294,995 -0.01(-0.79%)
Dec 23, 2002 0.6882 0.7193 0.6882 0.7151 951,978 +0.02(+3.33%)
Dec 20, 2002 0.6913 0.7253 0.6338 0.6920 4,772,822 -0.03(-3.63%)
Dec 19, 2002 0.7204 0.7280 0.6996 0.7181 1,844,018 -0.01(-1.35%)
Dec 18, 2002 0.7298 0.7317 0.7109 0.7280 2,567,992 -0.01(-1.23%)
Dec 17, 2002 0.7945 0.7945 0.7196 0.7370 2,989,918 -0.06(-7.19%)
Dec 16, 2002 0.8225 0.8225 0.7926 0.7941 1,604,260 -0.03(-3.45%)
Dec 13, 2002 0.8361 0.8361 0.8187 0.8225 810,944 -0.00(-0.50%)
Dec 12, 2002 0.8543 0.8543 0.8267 0.8267 1,024,846 -0.03(-3.23%)
Dec 11, 2002 0.8641 0.8641 0.8365 0.8543 948,452 -0.00(-0.57%)
Dec 10, 2002 0.8471 0.8649 0.8342 0.8592 903,792 +0.01(+0.75%)
Dec 09, 2002 0.8838 0.8872 0.8471 0.8527 1,537,269 -0.03(-3.59%)
Dec 06, 2002 0.8830 0.8932 0.8758 0.8845 715,747 -0.00(-0.04%)
Dec 05, 2002 0.8773 0.8925 0.8773 0.8849 271,490 +0.00(+0.21%)
Dec 04, 2002 0.8887 0.9027 0.8815 0.8830 558,259 -0.01(-0.64%)
Dec 03, 2002 0.8962 0.8962 0.8849 0.8887 343,182 -0.00(-0.47%)
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.