Skip to main content

Flowers Foods (NY: FLO )

22.59 -0.05 (-0.24%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.01 16.13 15.92 15.98 1,067,163 +0.02(+0.13%)
Jul 30, 2013 16.07 16.26 15.93 15.96 817,557 -0.08(-0.52%)
Jul 29, 2013 16.14 16.32 16.03 16.04 852,961 -0.11(-0.69%)
Jul 26, 2013 16.12 16.23 15.92 16.15 1,181,597 +0.00(+0.00%)
Jul 25, 2013 16.14 16.26 16.08 16.15 855,071 -0.02(-0.13%)
Jul 24, 2013 16.21 16.22 16.06 16.17 726,964 -0.04(-0.26%)
Jul 23, 2013 16.38 16.39 16.17 16.21 1,196,768 -0.17(-1.02%)
Jul 22, 2013 16.43 16.47 16.28 16.38 941,189 -0.06(-0.38%)
Jul 19, 2013 16.55 16.67 16.16 16.44 1,004,399 -0.10(-0.63%)
Jul 18, 2013 16.72 16.87 16.46 16.55 999,992 -0.06(-0.34%)
Jul 17, 2013 16.49 16.74 16.39 16.60 1,009,008 +0.15(+0.93%)
Jul 16, 2013 16.42 16.47 16.27 16.45 791,015 +0.06(+0.38%)
Jul 15, 2013 16.47 16.62 16.34 16.39 927,322 +0.00(+0.00%)
Jul 12, 2013 16.15 16.39 16.09 16.39 792,396 +0.22(+1.38%)
Jul 11, 2013 16.14 16.24 16.07 16.17 513,731 +0.18(+1.13%)
Jul 10, 2013 16.07 16.17 15.89 15.98 980,181 -0.10(-0.65%)
Jul 09, 2013 16.33 16.16 16.03 16.09 1,399,187 +0.09(+0.57%)
Jul 08, 2013 15.73 16.08 15.62 16.00 2,401,896 +0.34(+2.18%)
Jul 05, 2013 15.46 15.66 15.36 15.66 654,871 +0.29(+1.86%)
Jul 03, 2013 15.39 15.51 15.28 15.37 764,132 -0.09(-0.59%)
Jul 02, 2013 15.50 15.58 15.36 15.46 1,267,748 -0.02(-0.13%)
Jul 01, 2013 15.38 15.70 15.36 15.48 1,178,064 +0.14(+0.91%)
Jun 28, 2013 15.07 15.41 15.05 15.34 1,860,199 +0.33(+2.18%)
Jun 27, 2013 15.08 15.41 15.00 15.02 1,149,405 +0.06(+0.37%)
Jun 26, 2013 15.11 15.24 14.96 14.96 1,156,955 -0.03(-0.19%)
Jun 25, 2013 15.09 15.13 14.93 14.99 1,207,493 +0.05(+0.33%)
Jun 24, 2013 14.96 15.11 14.82 14.94 1,887,883 -0.06(-0.37%)
Jun 21, 2013 15.39 15.45 14.97 15.00 3,671,906 -0.33(-2.13%)
Jun 20, 2013 15.90 15.95 15.31 15.32 1,609,073 -0.57(-3.56%)
Jun 19, 2013 15.98 16.20 15.88 15.89 3,299,297 -0.15(-0.93%)
Jun 18, 2013 15.82 16.12 15.78 16.04 2,473,604 +0.21(+1.35%)
Jun 17, 2013 15.50 15.99 15.43 15.82 2,084,510 +0.42(+2.74%)
Jun 14, 2013 15.49 15.59 15.31 15.40 864,753 -0.07(-0.45%)
Jun 13, 2013 15.27 15.57 15.20 15.47 1,192,650 +0.25(+1.61%)
Jun 12, 2013 15.48 15.49 15.23 15.23 650,142 -0.15(-0.97%)
Jun 11, 2013 15.08 15.43 15.05 15.37 846,073 +0.17(+1.10%)
Jun 10, 2013 15.19 15.23 15.03 15.21 1,476,072 +0.07(+0.49%)
Jun 07, 2013 15.04 15.19 14.97 15.13 709,266 +0.18(+1.21%)
Jun 06, 2013 14.92 15.03 14.79 14.95 1,464,606 +0.02(+0.12%)
Jun 05, 2013 15.27 15.35 14.92 14.93 1,647,952 -0.41(-2.69%)
Jun 04, 2013 15.34 15.53 15.30 15.35 1,410,174 +0.01(+0.09%)
Jun 03, 2013 15.40 15.46 14.92 15.33 2,670,378 -0.10(-0.62%)
May 31, 2013 15.59 15.67 15.42 15.43 2,006,879 -0.12(-0.77%)
May 30, 2013 15.83 15.90 15.50 15.55 1,176,732 -0.31(-1.93%)
May 29, 2013 16.09 16.15 15.71 15.85 1,535,938 -0.31(-1.92%)
May 28, 2013 16.26 16.36 16.06 16.16 1,479,542 +0.02(+0.11%)
May 24, 2013 16.03 16.26 16.00 16.15 1,771,823 +0.07(+0.46%)
May 23, 2013 15.88 16.08 15.78 16.07 1,811,652 +0.06(+0.38%)
May 22, 2013 15.36 16.09 15.36 16.01 4,121,475 +0.66(+4.31%)
May 21, 2013 15.43 15.56 15.24 15.35 1,521,536 -0.08(-0.51%)
May 20, 2013 15.59 15.69 15.39 15.43 1,430,947 -0.17(-1.10%)
May 17, 2013 15.67 15.73 15.47 15.60 1,729,632 -0.02(-0.12%)
May 16, 2013 16.68 16.76 15.52 15.62 4,415,599 -0.30(-1.86%)
May 15, 2013 15.61 16.00 15.45 15.91 3,033,341 +0.73(+4.78%)
May 13, 2013 15.07 15.23 15.03 15.19 1,261,038 +0.13(+0.89%)
May 10, 2013 14.97 15.07 14.93 15.05 938,339 +0.06(+0.43%)
May 09, 2013 15.15 15.21 14.96 14.99 622,472 -0.17(-1.13%)
May 08, 2013 15.18 15.23 15.07 15.16 644,784 -0.01(-0.06%)
May 07, 2013 15.10 15.23 15.05 15.17 960,651 +0.06(+0.40%)
May 06, 2013 15.35 15.35 15.09 15.11 1,061,186 -0.22(-1.42%)
May 03, 2013 15.17 15.37 15.07 15.33 1,267,682 +0.23(+1.50%)
May 02, 2013 14.87 15.11 14.85 15.10 1,238,817 +0.21(+1.40%)
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.