Skip to main content

Flowers Foods (NY: FLO )

22.64 -0.00 (-0.02%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.233 9.260 9.174 9.174 1,344,509 +0.00(+0.05%)
Mar 29, 2012 9.070 9.224 9.061 9.169 2,653,972 +0.08(+0.89%)
Mar 28, 2012 9.197 9.197 9.048 9.088 3,107,562 -0.10(-1.08%)
Mar 27, 2012 9.187 9.273 9.183 9.187 2,027,221 -0.02(-0.20%)
Mar 26, 2012 9.156 9.233 9.129 9.206 1,135,622 +0.12(+1.29%)
Mar 23, 2012 9.120 9.124 9.070 9.088 861,761 -0.01(-0.10%)
Mar 22, 2012 9.088 9.151 9.052 9.097 904,162 -0.05(-0.54%)
Mar 21, 2012 9.111 9.174 9.034 9.147 867,736 +0.03(+0.35%)
Mar 20, 2012 9.016 9.147 9.016 9.115 879,404 +0.09(+1.00%)
Mar 19, 2012 9.070 9.070 8.971 9.025 879,529 -0.05(-0.55%)
Mar 16, 2012 9.016 9.102 9.012 9.075 1,305,870 +0.03(+0.35%)
Mar 15, 2012 8.899 9.052 8.877 9.043 956,342 +0.14(+1.62%)
Mar 14, 2012 8.949 8.958 8.850 8.899 1,187,697 -0.04(-0.40%)
Mar 13, 2012 8.944 8.994 8.881 8.935 1,270,532 +0.00(+0.00%)
Mar 12, 2012 8.827 8.944 8.823 8.935 1,029,100 +0.10(+1.12%)
Mar 09, 2012 8.737 8.854 8.697 8.836 744,872 +0.10(+1.13%)
Mar 08, 2012 8.845 8.854 8.724 8.737 1,165,080 -0.05(-0.61%)
Mar 07, 2012 8.733 8.827 8.634 8.791 1,382,070 +0.05(+0.57%)
Mar 06, 2012 8.795 8.840 8.713 8.742 1,892,266 -0.10(-1.11%)
Mar 05, 2012 8.701 8.858 8.684 8.840 1,864,312 +0.14(+1.59%)
Mar 02, 2012 8.746 8.746 8.616 8.701 1,943,553 -0.05(-0.61%)
Mar 01, 2012 8.558 8.791 8.536 8.755 2,724,570 +0.20(+2.35%)
Feb 29, 2012 8.652 8.670 8.536 8.554 1,584,627 -0.08(-0.88%)
Feb 28, 2012 8.670 8.715 8.608 8.630 1,235,628 -0.05(-0.62%)
Feb 27, 2012 8.666 8.719 8.603 8.684 948,114 -0.02(-0.21%)
Feb 24, 2012 8.728 8.728 8.616 8.701 734,162 -0.00(-0.05%)
Feb 23, 2012 8.603 8.742 8.585 8.706 1,448,441 +0.12(+1.41%)
Feb 22, 2012 8.567 8.594 8.496 8.585 912,212 +0.00(+0.05%)
Feb 21, 2012 8.473 8.643 8.469 8.581 1,327,930 +0.11(+1.27%)
Feb 17, 2012 8.545 8.545 8.456 8.473 1,428,536 -0.04(-0.42%)
Feb 16, 2012 8.429 8.527 8.398 8.509 1,004,982 +0.06(+0.74%)
Feb 15, 2012 8.433 8.487 8.375 8.447 1,119,530 +0.06(+0.69%)
Feb 14, 2012 8.375 8.393 8.313 8.389 1,115,549 -0.01(-0.11%)
Feb 13, 2012 8.478 8.487 8.353 8.398 2,101,129 -0.05(-0.58%)
Feb 10, 2012 8.478 8.590 8.268 8.447 4,036,283 -0.31(-3.57%)
Feb 09, 2012 8.616 8.759 8.590 8.759 1,507,920 +0.14(+1.66%)
Feb 08, 2012 8.652 8.684 8.558 8.616 1,431,845 -0.04(-0.46%)
Feb 07, 2012 8.701 8.724 8.652 8.657 1,319,416 -0.04(-0.41%)
Feb 06, 2012 8.639 8.755 8.621 8.692 960,906 +0.02(+0.21%)
Feb 03, 2012 8.728 8.737 8.648 8.675 1,417,639 +0.01(+0.15%)
Feb 02, 2012 8.697 8.719 8.648 8.661 1,032,654 -0.02(-0.21%)
Feb 01, 2012 8.661 8.719 8.643 8.679 1,235,680 +0.03(+0.36%)
Jan 31, 2012 8.773 8.773 8.621 8.648 1,107,263 -0.09(-1.02%)
Jan 30, 2012 8.835 8.844 8.701 8.737 1,114,166 -0.13(-1.41%)
Jan 27, 2012 8.938 8.938 8.818 8.862 797,910 -0.09(-1.05%)
Jan 26, 2012 8.876 8.996 8.840 8.956 1,958,084 +0.09(+1.01%)
Jan 25, 2012 8.853 8.943 8.831 8.867 1,193,817 +0.01(+0.15%)
Jan 24, 2012 8.880 8.903 8.835 8.853 1,369,999 -0.03(-0.30%)
Jan 23, 2012 8.916 8.970 8.862 8.880 1,076,866 -0.05(-0.55%)
Jan 20, 2012 9.032 9.041 8.903 8.929 1,281,029 -0.13(-1.43%)
Jan 19, 2012 8.961 9.108 8.938 9.059 1,442,507 +0.12(+1.30%)
Jan 18, 2012 8.925 8.965 8.907 8.943 1,031,716 -0.00(-0.05%)
Jan 17, 2012 8.612 8.996 8.603 8.947 2,968,906 +0.39(+4.54%)
Jan 13, 2012 8.563 8.621 8.514 8.558 1,351,290 -0.03(-0.36%)
Jan 12, 2012 8.514 8.625 8.500 8.590 1,987,964 +0.11(+1.26%)
Jan 11, 2012 8.384 8.505 8.348 8.482 1,559,322 +0.10(+1.23%)
Jan 10, 2012 8.313 8.456 8.279 8.380 1,672,156 +0.13(+1.63%)
Jan 09, 2012 8.326 8.339 8.219 8.246 1,586,546 -0.05(-0.65%)
Jan 06, 2012 8.371 8.424 8.295 8.299 2,225,335 -0.05(-0.64%)
Jan 05, 2012 8.353 8.398 8.272 8.353 3,145,291 -0.03(-0.37%)
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.