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

Flowers Foods (NY: FLO )

23.18 +0.24 (+1.05%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 0.9249 0.9308 0.9112 0.9182 1,139,197 -0.01(-0.64%)
Feb 27, 2003 0.9323 0.9323 0.9130 0.9241 885,909 -0.00(-0.28%)
Feb 26, 2003 0.9334 0.9360 0.9167 0.9267 548,591 -0.01(-0.71%)
Feb 25, 2003 0.9341 0.9371 0.9163 0.9334 1,430,899 -0.00(-0.08%)
Feb 24, 2003 0.9386 0.9471 0.9286 0.9341 955,533 -0.01(-1.02%)
Feb 21, 2003 0.9582 0.9582 0.9382 0.9437 1,537,736 -0.01(-1.16%)
Feb 20, 2003 0.9500 0.9586 0.9452 0.9548 387,735 +0.01(+0.59%)
Feb 19, 2003 0.9589 0.9589 0.9452 0.9493 773,069 -0.01(-0.93%)
Feb 18, 2003 0.9500 0.9704 0.9441 0.9582 1,420,095 +0.01(+0.54%)
Feb 14, 2003 0.9515 0.9534 0.9404 0.9530 888,310 +0.01(+0.82%)
Feb 13, 2003 0.9219 0.9530 0.9182 0.9452 1,573,749 +0.02(+2.53%)
Feb 12, 2003 0.9367 0.9437 0.9130 0.9219 2,829,387 -0.01(-1.39%)
Feb 11, 2003 0.9723 0.9723 0.9319 0.9349 5,699,589 -0.04(-3.81%)
Feb 10, 2003 0.9386 0.9971 0.9308 0.9719 5,950,477 +0.03(+2.94%)
Feb 07, 2003 0.9115 0.9608 0.9071 0.9441 3,037,060 +0.04(+4.08%)
Feb 06, 2003 0.8960 0.9112 0.8923 0.9071 1,782,622 +0.01(+1.24%)
Feb 05, 2003 0.8978 0.9019 0.8889 0.8960 2,804,178 -0.01(-0.86%)
Feb 04, 2003 0.8849 0.9086 0.8778 0.9038 1,452,507 +0.01(+1.67%)
Feb 03, 2003 0.8756 0.8941 0.8630 0.8889 2,221,975 +0.02(+2.17%)
Jan 31, 2003 0.8571 0.8849 0.8449 0.8701 4,796,874 +0.01(+1.29%)
Jan 30, 2003 0.8608 0.8952 0.8182 0.8590 14,606,698 +0.23(+35.83%)
Jan 29, 2003 0.6368 0.6461 0.6298 0.6324 2,235,180 -0.00(-0.70%)
Jan 28, 2003 0.6353 0.6405 0.6313 0.6368 1,942,277 +0.00(+0.47%)
Jan 27, 2003 0.6168 0.6420 0.6109 0.6339 2,795,775 +0.02(+3.38%)
Jan 24, 2003 0.6357 0.6357 0.6009 0.6131 1,744,208 -0.02(-2.47%)
Jan 23, 2003 0.6472 0.6472 0.6216 0.6287 1,218,425 -0.00(-0.76%)
Jan 22, 2003 0.6646 0.6646 0.6335 0.6335 944,729 -0.02(-3.71%)
Jan 21, 2003 0.6664 0.6664 0.6579 0.6579 583,403 -0.00(-0.56%)
Jan 17, 2003 0.6738 0.6738 0.6598 0.6616 1,354,072 -0.00(-0.39%)
Jan 16, 2003 0.6627 0.6668 0.6557 0.6642 1,147,600 +0.01(+1.93%)
Jan 15, 2003 0.6609 0.6646 0.6257 0.6516 2,082,726 -0.02(-2.28%)
Jan 14, 2003 0.6749 0.6753 0.6653 0.6668 1,298,853 -0.01(-0.77%)
Jan 13, 2003 0.6794 0.6794 0.6698 0.6720 1,070,773 -0.00(-0.16%)
Jan 10, 2003 0.6831 0.6831 0.6683 0.6731 1,212,423 -0.01(-1.46%)
Jan 09, 2003 0.6812 0.6942 0.6761 0.6831 1,543,738 +0.01(+1.04%)
Jan 08, 2003 0.6961 0.6975 0.6757 0.6761 673,435 -0.02(-2.87%)
Jan 07, 2003 0.7016 0.7086 0.6794 0.6961 1,534,135 -0.01(-1.98%)
Jan 06, 2003 0.6849 0.7146 0.6849 0.7101 987,944 +0.03(+5.10%)
Jan 03, 2003 0.6905 0.6905 0.6479 0.6757 1,505,325 -0.01(-2.04%)
Jan 02, 2003 0.7257 0.7283 0.6757 0.6898 1,484,918 -0.03(-4.51%)
Dec 31, 2002 0.7023 0.7246 0.6853 0.7223 1,073,174 +0.02(+2.85%)
Dec 30, 2002 0.7098 0.7146 0.6872 0.7023 1,214,824 -0.01(-1.04%)
Dec 27, 2002 0.7183 0.7312 0.7042 0.7098 745,460 -0.00(-0.67%)
Dec 26, 2002 0.6949 0.7331 0.6946 0.7146 648,226 +0.02(+2.88%)
Dec 24, 2002 0.6964 0.6994 0.6883 0.6946 301,305 -0.01(-0.79%)
Dec 23, 2002 0.6738 0.7042 0.6738 0.7001 972,339 +0.02(+3.33%)
Dec 20, 2002 0.6768 0.7101 0.6205 0.6775 4,874,901 -0.03(-3.63%)
Dec 19, 2002 0.7053 0.7127 0.6849 0.7031 1,883,457 -0.01(-1.35%)
Dec 18, 2002 0.7146 0.7164 0.6961 0.7127 2,622,915 -0.01(-1.23%)
Dec 17, 2002 0.7779 0.7779 0.7046 0.7216 3,053,865 -0.06(-7.19%)
Dec 16, 2002 0.8053 0.8053 0.7760 0.7775 1,638,571 -0.03(-3.45%)
Dec 13, 2002 0.8186 0.8186 0.8016 0.8053 828,289 -0.00(-0.50%)
Dec 12, 2002 0.8364 0.8364 0.8093 0.8093 1,046,765 -0.03(-3.23%)
Dec 11, 2002 0.8460 0.8460 0.8190 0.8364 968,738 -0.00(-0.57%)
Dec 10, 2002 0.8293 0.8467 0.8168 0.8412 923,122 +0.01(+0.75%)
Dec 09, 2002 0.8653 0.8686 0.8293 0.8349 1,570,148 -0.03(-3.59%)
Dec 06, 2002 0.8645 0.8745 0.8575 0.8660 731,055 -0.00(-0.04%)
Dec 05, 2002 0.8590 0.8738 0.8590 0.8664 277,296 +0.00(+0.21%)
Dec 04, 2002 0.8701 0.8838 0.8630 0.8645 570,199 -0.01(-0.64%)
Dec 03, 2002 0.8775 0.8775 0.8664 0.8701 350,522 -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.