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

Flowers Foods (NY: FLO )

23.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 30, 2002 0.8391 0.8609 0.8391 0.8506 721,097 +0.01(+1.28%)
Aug 29, 2002 0.8154 0.8635 0.8128 0.8398 461,502 +0.02(+2.99%)
Aug 28, 2002 0.8413 0.8413 0.8151 0.8154 1,099,673 -0.03(-3.29%)
Aug 27, 2002 0.8872 0.8875 0.8321 0.8432 1,788,320 -0.04(-4.84%)
Aug 26, 2002 0.8402 0.9042 0.8402 0.8861 2,430,097 +0.05(+5.55%)
Aug 23, 2002 0.8432 0.8487 0.8395 0.8395 773,977 -0.01(-0.70%)
Aug 22, 2002 0.8469 0.8539 0.8413 0.8454 574,474 +0.00(+0.00%)
Aug 21, 2002 0.8265 0.8483 0.8176 0.8454 716,289 +0.02(+2.37%)
Aug 20, 2002 0.8321 0.8321 0.8165 0.8258 691,051 -0.00(-0.09%)
Aug 16, 2002 0.7895 0.8284 0.7692 0.8265 889,353 +0.04(+4.83%)
Aug 15, 2002 0.8543 0.8568 0.7803 0.7884 1,182,599 -0.07(-7.63%)
Aug 14, 2002 0.8413 0.8801 0.8391 0.8535 1,285,956 +0.01(+1.58%)
Aug 13, 2002 0.7988 0.8557 0.7988 0.8402 1,574,395 +0.05(+5.87%)
Aug 12, 2002 0.7500 0.7936 0.7459 0.7936 1,291,965 +0.07(+9.77%)
Aug 07, 2002 0.7074 0.7252 0.7049 0.7230 448,282 +0.02(+2.25%)
Aug 06, 2002 0.6978 0.7119 0.6915 0.7071 870,123 +0.01(+1.33%)
Aug 05, 2002 0.7082 0.7082 0.6945 0.6978 383,383 -0.01(-2.02%)
Aug 02, 2002 0.7274 0.7322 0.6915 0.7122 533,611 -0.01(-1.98%)
Aug 01, 2002 0.7341 0.7526 0.7156 0.7267 758,353 -0.01(-1.01%)
Jul 31, 2002 0.7359 0.7396 0.7226 0.7341 491,547 -0.00(-0.25%)
Jul 30, 2002 0.7526 0.7526 0.7196 0.7359 895,362 -0.02(-2.21%)
Jul 29, 2002 0.7466 0.7603 0.7415 0.7526 890,555 +0.01(+1.40%)
Jul 26, 2002 0.7463 0.7463 0.7174 0.7422 767,968 +0.01(+1.57%)
Jul 25, 2002 0.7023 0.7426 0.6989 0.7307 953,050 +0.04(+5.39%)
Jul 24, 2002 0.6878 0.6949 0.6767 0.6934 1,040,783 -0.00(-0.64%)
Jul 23, 2002 0.7156 0.7226 0.6875 0.6978 1,354,460 -0.01(-1.72%)
Jul 22, 2002 0.6956 0.7100 0.6719 0.7100 1,132,122 +0.01(+1.00%)
Jul 19, 2002 0.7248 0.7282 0.6986 0.7030 1,014,343 -0.05(-6.54%)
Jul 17, 2002 0.7285 0.7537 0.7252 0.7522 1,040,783 -0.01(-0.78%)
Jul 12, 2002 0.7818 0.7969 0.7463 0.7581 1,540,744 -0.02(-2.33%)
Jul 11, 2002 0.8691 0.8691 0.7581 0.7762 6,679,763 -0.15(-16.41%)
Jul 10, 2002 0.9375 0.9393 0.9282 0.9286 721,097 -0.01(-0.75%)
Jul 09, 2002 0.9171 0.9356 0.9171 0.9356 448,282 +0.02(+2.10%)
Jul 08, 2002 0.9282 0.9282 0.9164 0.9164 751,142 -0.04(-3.88%)
Jul 05, 2002 0.9278 0.9567 0.9275 0.9534 128,595 +0.03(+2.79%)
Jul 04, 2002 0.9508 0.9508 0.9245 0.9275 892,958 +0.00(+0.00%)
Jul 03, 2002 0.9508 0.9508 0.9245 0.9275 892,958 -0.00(-0.32%)
Jul 02, 2002 0.9582 0.9582 0.9304 0.9304 537,217 -0.03(-3.19%)
Jul 01, 2002 0.9596 0.9707 0.9537 0.9611 639,372 +0.01(+0.54%)
Jun 28, 2002 0.9574 0.9685 0.9560 0.9560 1,466,230 -0.00(-0.15%)
Jun 27, 2002 0.9201 0.9574 0.9160 0.9574 1,307,589 +0.04(+4.48%)
Jun 26, 2002 0.9275 0.9275 0.9060 0.9164 391,796 -0.01(-1.31%)
Jun 25, 2002 0.8890 0.9423 0.8890 0.9286 1,111,691 +0.04(+4.23%)
Jun 21, 2002 0.9127 0.9127 0.8968 0.8909 983,095 -0.02(-1.83%)
Jun 20, 2002 0.9412 0.9478 0.9075 0.9075 807,628 -0.03(-3.69%)
Jun 19, 2002 0.9356 0.9434 0.9319 0.9423 691,051 +0.00(+0.47%)
Jun 18, 2002 0.9386 0.9415 0.9242 0.9378 515,584 -0.00(-0.16%)
Jun 17, 2002 0.9234 0.9397 0.9208 0.9393 703,069 +0.03(+2.88%)
Jun 14, 2002 0.8746 0.9219 0.8746 0.9131 656,198 +0.01(+0.69%)
Jun 12, 2002 0.9023 0.9094 0.8949 0.9068 2,076,759 +0.01(+0.82%)
Jun 11, 2002 0.9060 0.9097 0.8942 0.8994 938,628 -0.01(-0.82%)
Jun 10, 2002 0.9227 0.9230 0.9064 0.9068 721,097 -0.02(-2.12%)
Jun 07, 2002 0.9068 0.9426 0.8894 0.9264 519,189 +0.02(+2.16%)
Jun 06, 2002 0.9097 0.9208 0.9001 0.9068 596,107 -0.00(-0.16%)
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.