Skip to main content

Flowers Foods (NY: FLO )

23.77 +0.05 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.11 25.23 24.97 25.13 665,563 +0.05(+0.18%)
Dec 30, 2021 25.06 25.13 24.94 25.08 583,429 -0.02(-0.07%)
Dec 29, 2021 25.12 25.15 24.97 25.10 690,460 +0.01(+0.04%)
Dec 28, 2021 24.78 25.10 24.78 25.09 706,313 +0.28(+1.14%)
Dec 27, 2021 24.59 24.82 24.49 24.81 515,488 +0.21(+0.86%)
Dec 23, 2021 24.74 24.80 24.52 24.60 648,467 -0.16(-0.63%)
Dec 22, 2021 24.78 24.94 24.63 24.75 784,833 +0.00(+0.00%)
Dec 21, 2021 24.73 24.79 24.51 24.75 1,026,005 +0.00(+0.00%)
Dec 20, 2021 24.58 24.77 24.38 24.75 1,015,865 -0.02(-0.07%)
Dec 17, 2021 25.02 25.36 24.66 24.77 4,586,653 -0.15(-0.59%)
Dec 16, 2021 24.44 24.96 24.44 24.92 1,200,935 +0.49(+2.02%)
Dec 15, 2021 24.25 24.61 24.24 24.42 1,437,896 +0.30(+1.25%)
Dec 14, 2021 24.08 24.27 24.08 24.12 1,307,755 +0.03(+0.11%)
Dec 13, 2021 23.69 24.27 23.66 24.09 1,279,776 +0.38(+1.62%)
Dec 10, 2021 23.59 23.77 23.57 23.71 1,172,991 +0.16(+0.70%)
Dec 09, 2021 23.75 23.81 23.51 23.55 1,094,801 -0.24(-1.00%)
Dec 08, 2021 23.72 23.98 23.51 23.78 963,522 +0.09(+0.39%)
Dec 07, 2021 23.50 23.83 23.33 23.69 1,415,781 +0.20(+0.86%)
Dec 06, 2021 23.51 23.79 23.46 23.49 1,117,129 -0.05(-0.23%)
Dec 03, 2021 23.42 23.66 23.32 23.55 959,300 +0.26(+1.10%)
Dec 02, 2021 23.36 23.60 23.25 23.29 1,349,753 +0.02(+0.08%)
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.