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

Flowers Foods (NY: FLO )

22.65 +0.32 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2005 4.930 3.411 3.283 3.409 3,648,206 +0.13(+3.88%)
Sep 29, 2005 3.223 3.283 3.155 3.281 1,654,444 +0.07(+2.18%)
Sep 28, 2005 3.204 3.243 3.139 3.211 1,022,223 +0.02(+0.78%)
Sep 27, 2005 3.149 3.216 3.119 3.186 974,740 +0.03(+0.87%)
Sep 26, 2005 3.161 3.200 3.123 3.159 1,323,128 +0.02(+0.72%)
Sep 23, 2005 3.136 3.211 3.068 3.136 1,307,656 +0.06(+1.91%)
Sep 22, 2005 3.068 3.095 3.028 3.078 1,497,589 +0.03(+0.98%)
Sep 21, 2005 3.155 3.155 3.024 3.048 1,359,941 -0.13(-4.01%)
Sep 20, 2005 3.245 3.251 3.168 3.175 806,148 -0.06(-1.78%)
Sep 19, 2005 3.246 3.268 3.223 3.233 516,980 -0.02(-0.69%)
Sep 16, 2005 3.255 3.290 3.235 3.255 1,997,497 +0.02(+0.58%)
Sep 15, 2005 3.228 3.273 3.215 3.236 578,868 +0.01(+0.27%)
Sep 14, 2005 3.288 3.299 3.200 3.228 940,061 -0.05(-1.45%)
Sep 13, 2005 3.299 3.315 3.264 3.275 571,399 -0.04(-1.24%)
Sep 12, 2005 3.338 3.361 3.313 3.316 550,058 -0.01(-0.41%)
Sep 09, 2005 3.303 3.330 3.289 3.330 554,860 +0.03(+0.87%)
Sep 08, 2005 3.301 3.348 3.258 3.301 927,790 +0.00(+0.00%)
Sep 07, 2005 3.293 3.304 3.264 3.301 1,597,357 +0.03(+0.84%)
Sep 06, 2005 3.281 3.281 3.140 3.274 2,669,731 -0.02(-0.76%)
Sep 02, 2005 3.374 3.379 3.299 3.299 880,840 -0.05(-1.64%)
Sep 01, 2005 3.404 3.426 3.343 3.354 923,522 -0.05(-1.43%)
Aug 31, 2005 3.343 3.420 3.281 3.403 2,367,226 +0.05(+1.57%)
Aug 30, 2005 3.340 3.363 3.293 3.350 865,368 +0.01(+0.22%)
Aug 29, 2005 3.296 3.370 3.291 3.343 790,676 +0.06(+1.79%)
Aug 26, 2005 3.361 3.364 3.284 3.284 893,645 -0.07(-2.01%)
Aug 25, 2005 3.353 3.376 3.318 3.351 822,687 +0.00(+0.07%)
Aug 24, 2005 3.416 3.433 3.346 3.349 879,773 -0.07(-1.97%)
Aug 23, 2005 3.436 3.463 3.375 3.416 1,165,206 -0.02(-0.58%)
Aug 22, 2005 3.374 3.481 3.374 3.436 1,961,751 +0.06(+1.93%)
Aug 19, 2005 3.404 3.414 3.355 3.371 2,031,109 -0.04(-1.17%)
Aug 18, 2005 3.119 3.558 3.119 3.411 6,353,684 +0.33(+10.62%)
Aug 17, 2005 3.099 3.115 3.051 3.084 776,804 -0.01(-0.24%)
Aug 16, 2005 3.130 3.130 3.070 3.091 974,740 -0.05(-1.51%)
Aug 15, 2005 3.150 3.161 3.105 3.139 647,692 -0.02(-0.51%)
Aug 12, 2005 3.143 3.178 3.099 3.155 657,829 -0.00(-0.04%)
Aug 11, 2005 3.166 3.191 3.143 3.156 656,762 -0.01(-0.35%)
Aug 10, 2005 3.101 3.183 3.101 3.168 1,145,466 +0.08(+2.59%)
Aug 09, 2005 3.086 3.123 3.066 3.088 842,427 +0.02(+0.57%)
Aug 08, 2005 3.049 3.103 3.048 3.070 1,235,631 +0.04(+1.19%)
Aug 05, 2005 3.115 3.115 3.018 3.034 1,763,815 -0.07(-2.33%)
Aug 04, 2005 3.193 3.204 3.036 3.106 1,399,421 -0.09(-2.93%)
Aug 03, 2005 3.204 3.210 3.175 3.200 838,692 -0.01(-0.31%)
Aug 02, 2005 3.191 3.218 3.188 3.210 1,333,265 +0.02(+0.71%)
Aug 01, 2005 3.149 3.194 3.143 3.188 898,446 +0.04(+1.27%)
Jul 29, 2005 3.143 3.193 3.143 3.148 617,282 -0.01(-0.36%)
Jul 28, 2005 3.128 3.165 3.119 3.159 606,611 +0.03(+0.96%)
Jul 27, 2005 3.109 3.145 3.076 3.129 847,762 +0.02(+0.68%)
Jul 26, 2005 3.101 3.131 3.078 3.108 571,399 +0.02(+0.73%)
Jul 25, 2005 3.101 3.118 3.066 3.085 761,332 -0.02(-0.52%)
Jul 22, 2005 3.105 3.114 3.061 3.101 1,197,217 +0.01(+0.49%)
Jul 21, 2005 3.141 3.148 3.071 3.086 749,061 -0.06(-1.87%)
Jul 20, 2005 3.108 3.154 3.099 3.145 484,435 +0.02(+0.56%)
Jul 19, 2005 3.090 3.128 3.079 3.128 926,723 +0.05(+1.58%)
Jul 18, 2005 3.084 3.094 3.043 3.079 920,854 -0.01(-0.20%)
Jul 15, 2005 3.090 3.134 3.050 3.085 832,290 -0.02(-0.72%)
Jul 14, 2005 3.160 3.166 3.063 3.108 861,100 -0.00(-0.12%)
Jul 13, 2005 3.108 3.131 3.095 3.111 1,350,338 +0.00(+0.12%)
Jul 12, 2005 3.084 3.141 3.084 3.108 886,709 +0.02(+0.81%)
Jul 11, 2005 3.086 3.134 3.064 3.083 1,264,974 +0.01(+0.45%)
Jul 08, 2005 3.008 3.075 2.986 3.069 1,039,829 +0.06(+2.08%)
Jul 07, 2005 2.936 3.014 2.929 3.006 1,048,365 -0.00(-0.08%)
Jul 06, 2005 3.011 3.028 2.985 3.009 1,683,787 -0.02(-0.54%)
Jul 05, 2005 2.985 3.030 2.955 3.025 1,266,575 -1.43(-32.15%)
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.