Skip to main content

Flowers Foods (NY: FLO )

22.48 -0.17 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.56 16.66 16.38 16.51 1,181,671 +0.01(+0.05%)
Jul 30, 2018 16.27 16.60 16.18 16.51 1,489,329 +0.17(+1.04%)
Jul 27, 2018 16.36 16.46 16.26 16.34 1,020,101 +0.01(+0.05%)
Jul 26, 2018 16.30 16.50 16.26 16.33 885,562 +0.11(+0.70%)
Jul 25, 2018 16.27 16.34 15.98 16.21 1,600,052 -0.04(-0.25%)
Jul 24, 2018 16.42 16.42 16.08 16.26 1,117,740 -0.19(-1.18%)
Jul 23, 2018 16.54 16.67 16.30 16.45 879,016 -0.08(-0.49%)
Jul 20, 2018 16.49 16.60 16.45 16.53 796,420 +0.06(+0.34%)
Jul 19, 2018 16.35 16.60 16.23 16.47 792,794 +0.07(+0.44%)
Jul 18, 2018 16.58 16.58 16.26 16.40 898,253 -0.19(-1.12%)
Jul 17, 2018 16.43 16.74 16.43 16.59 732,460 +0.17(+1.04%)
Jul 16, 2018 16.72 16.73 16.35 16.42 1,436,524 -0.30(-1.79%)
Jul 13, 2018 16.56 16.77 16.56 16.72 1,793,623 +0.11(+0.68%)
Jul 12, 2018 16.76 16.76 16.48 16.60 998,535 -0.02(-0.10%)
Jul 11, 2018 16.59 16.73 16.55 16.62 949,751 +0.05(+0.29%)
Jul 10, 2018 16.68 16.68 16.49 16.57 811,822 -0.09(-0.53%)
Jul 09, 2018 16.83 17.01 16.64 16.66 1,952,888 -0.60(-3.47%)
Jul 06, 2018 17.29 17.34 17.19 17.26 826,290 +0.00(+0.00%)
Jul 05, 2018 16.81 17.26 16.78 17.26 1,320,316 +0.51(+3.04%)
Jul 03, 2018 16.75 16.75 16.75 0 +0.15(+0.93%)
Jul 02, 2018 16.81 16.88 16.57 16.60 1,484,002 -0.27(-1.58%)
Jun 29, 2018 16.97 17.00 16.72 16.86 1,058,049 -0.13(-0.76%)
Jun 28, 2018 16.77 17.05 16.76 16.99 1,350,984 +0.29(+1.74%)
Jun 27, 2018 16.70 16.95 16.55 16.70 1,286,171 -0.05(-0.29%)
Jun 26, 2018 16.63 16.80 16.50 16.75 1,256,068 +0.19(+1.12%)
Jun 25, 2018 16.55 16.72 16.43 16.56 1,939,426 +0.11(+0.64%)
Jun 22, 2018 16.55 16.62 16.39 16.46 2,492,810 -0.02(-0.15%)
Jun 21, 2018 16.96 17.06 16.42 16.48 1,961,038 -0.53(-3.09%)
Jun 20, 2018 17.08 17.09 16.87 17.01 1,008,166 +0.00(+0.00%)
Jun 19, 2018 16.72 17.03 16.67 17.01 1,929,257 +0.27(+1.60%)
Jun 18, 2018 16.64 16.84 16.55 16.74 1,611,437 +0.11(+0.63%)
Jun 15, 2018 16.64 16.42 16.64 2,881,289 +0.22(+1.33%)
Jun 14, 2018 16.54 16.60 16.28 16.42 2,070,333 -0.07(-0.44%)
Jun 13, 2018 17.02 17.04 16.37 16.49 2,785,183 -0.58(-3.41%)
Jun 12, 2018 17.11 17.16 16.84 17.07 1,141,433 +0.10(+0.57%)
Jun 11, 2018 16.83 17.03 16.82 16.98 1,207,179 +0.15(+0.87%)
Jun 08, 2018 16.48 16.89 16.37 16.83 2,087,644 +0.43(+2.62%)
Jun 07, 2018 16.17 16.44 16.15 16.40 2,387,438 +0.08(+0.50%)
Jun 06, 2018 16.14 16.32 1,834,094 -0.15(-0.93%)
Jun 05, 2018 16.10 16.51 16.10 16.47 1,935,139 +0.35(+2.19%)
Jun 04, 2018 15.91 16.16 15.83 16.12 1,691,301 +0.22(+1.36%)
Jun 01, 2018 16.32 16.32 15.88 15.90 2,308,983 -0.39(-2.36%)
May 31, 2018 16.58 16.58 16.06 16.29 3,173,174 -0.36(-2.17%)
May 30, 2018 16.10 16.79 16.06 16.65 4,224,658 +0.59(+3.70%)
May 29, 2018 15.98 16.08 15.93 16.06 1,298,920 -0.01(-0.05%)
May 25, 2018 16.06 16.06 16.06 0 -0.05(-0.30%)
May 24, 2018 15.90 16.14 15.79 16.11 1,771,247 +0.21(+1.31%)
May 23, 2018 15.64 15.94 15.62 15.90 2,275,324 +0.26(+1.69%)
May 22, 2018 15.58 15.66 15.44 15.64 1,933,982 +0.07(+0.46%)
May 21, 2018 15.49 15.74 15.37 15.57 2,117,173 +0.09(+0.57%)
May 18, 2018 15.61 15.73 15.33 15.48 3,072,575 -0.22(-1.38%)
May 17, 2018 17.01 17.12 15.59 15.70 7,152,908 -1.65(-9.53%)
May 16, 2018 17.47 17.51 17.30 17.35 2,518,517 -0.13(-0.73%)
May 15, 2018 17.60 17.64 17.27 17.48 2,919,468 -0.18(-1.05%)
May 14, 2018 18.16 18.17 17.57 17.66 2,230,527 -0.50(-2.74%)
May 11, 2018 18.01 18.19 17.98 18.16 930,451 +0.20(+1.12%)
May 10, 2018 17.97 18.06 17.92 17.96 808,745 +0.07(+0.40%)
May 09, 2018 18.08 18.13 17.88 17.89 1,173,667 -0.19(-1.07%)
May 08, 2018 18.05 18.10 17.80 18.08 1,532,213 +0.02(+0.09%)
May 07, 2018 17.93 18.13 17.83 18.06 1,086,387 +0.14(+0.76%)
May 04, 2018 17.80 17.99 17.76 17.93 1,610,555 +0.08(+0.45%)
May 03, 2018 18.09 18.13 17.79 17.85 2,385,933 -0.12(-0.67%)
May 02, 2018 18.19 18.24 17.94 17.97 2,141,844 -0.26(-1.41%)
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.