Skip to main content

Flowers Foods (NY: FLO )

23.72 +0.04 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.033 4.073 3.984 4.026 3,081,286 -0.01(-0.35%)
Dec 30, 2004 3.998 4.055 3.998 4.040 2,796,534 +0.04(+0.99%)
Dec 29, 2004 4.028 4.033 3.976 4.000 1,889,719 -0.04(-1.04%)
Dec 28, 2004 3.957 4.044 3.952 4.042 2,383,918 +0.09(+2.32%)
Dec 27, 2004 3.990 4.005 3.947 3.951 2,591,010 -0.04(-0.93%)
Dec 23, 2004 3.960 4.005 3.912 3.988 3,215,426 +0.02(+0.51%)
Dec 22, 2004 3.888 3.986 3.882 3.967 7,805,978 +0.10(+2.47%)
Dec 21, 2004 3.829 3.872 3.791 3.872 6,693,640 +0.04(+1.10%)
Dec 20, 2004 3.837 3.844 3.778 3.829 5,527,960 -0.02(-0.43%)
Dec 17, 2004 3.878 3.883 3.801 3.846 5,973,523 -0.03(-0.79%)
Dec 16, 2004 3.919 3.919 3.850 3.877 4,497,204 -0.04(-1.07%)
Dec 15, 2004 3.917 3.919 3.850 3.919 5,236,148 +0.03(+0.65%)
Dec 14, 2004 3.891 3.911 3.860 3.893 5,210,261 +0.03(+0.73%)
Dec 13, 2004 3.850 3.879 3.787 3.865 5,490,307 +0.01(+0.26%)
Dec 10, 2004 3.844 3.873 3.814 3.855 4,819,609 -0.01(-0.26%)
Dec 09, 2004 3.824 3.883 3.781 3.865 5,288,705 +0.01(+0.30%)
Dec 08, 2004 3.892 3.892 3.837 3.854 5,560,906 -0.04(-1.01%)
Dec 07, 2004 3.953 3.958 3.872 3.893 7,434,153 -0.06(-1.52%)
Dec 06, 2004 3.972 3.982 3.924 3.953 4,203,822 -0.02(-0.48%)
Dec 03, 2004 4.009 4.030 3.972 3.972 12,432,615 -0.11(-2.66%)
Dec 02, 2004 4.028 4.097 3.994 4.081 7,830,296 +0.04(+0.91%)
Dec 01, 2004 3.907 4.101 3.907 4.044 14,684,747 +0.15(+3.90%)
Nov 30, 2004 3.861 3.948 3.838 3.892 6,932,895 +0.01(+0.13%)
Nov 29, 2004 3.780 3.915 3.754 3.887 12,659,319 +0.14(+3.67%)
Nov 26, 2004 3.738 3.772 3.736 3.749 1,118,613 -0.01(-0.14%)
Nov 24, 2004 3.761 3.801 3.742 3.754 4,925,509 +0.01(+0.34%)
Nov 23, 2004 3.754 3.758 3.679 3.742 5,513,840 -0.02(-0.61%)
Nov 22, 2004 3.608 3.778 3.608 3.764 8,489,227 +0.13(+3.65%)
Nov 19, 2004 3.652 3.665 3.622 3.632 4,193,625 -0.02(-0.52%)
Nov 18, 2004 3.671 3.684 3.642 3.651 2,849,876 +0.01(+0.14%)
Nov 17, 2004 3.646 3.712 3.626 3.646 13,042,911 +0.03(+0.85%)
Nov 16, 2004 3.608 3.646 3.604 3.615 8,147,995 +0.01(+0.21%)
Nov 15, 2004 3.624 3.668 3.587 3.608 5,003,168 +0.01(+0.35%)
Nov 12, 2004 3.601 3.627 3.569 3.595 7,142,341 -0.02(-0.53%)
Nov 11, 2004 3.567 3.665 3.553 3.614 10,816,666 +0.05(+1.32%)
Nov 10, 2004 3.346 3.581 3.340 3.567 24,425,160 +0.32(+9.81%)
Nov 09, 2004 3.251 3.280 3.239 3.248 8,450,790 -0.02(-0.62%)
Nov 08, 2004 3.308 3.314 3.255 3.269 5,306,747 -0.05(-1.54%)
Nov 05, 2004 3.367 3.367 3.314 3.320 3,854,746 -0.02(-0.65%)
Nov 04, 2004 3.314 3.344 3.295 3.341 4,003,005 +0.01(+0.42%)
Nov 03, 2004 3.285 3.340 3.285 3.327 5,972,738 +0.07(+2.27%)
Nov 02, 2004 3.238 3.276 3.227 3.253 3,668,833 +0.01(+0.27%)
Nov 01, 2004 3.228 3.244 3.177 3.244 2,739,270 +0.01(+0.36%)
Oct 29, 2004 3.200 3.247 3.188 3.233 1,984,637 +0.02(+0.75%)
Oct 28, 2004 3.223 3.223 3.156 3.209 4,034,383 -0.03(-1.02%)
Oct 27, 2004 3.220 3.243 3.169 3.242 4,097,923 +0.02(+0.71%)
Oct 26, 2004 3.174 3.230 3.170 3.219 4,401,502 +0.03(+1.08%)
Oct 25, 2004 3.126 3.186 3.096 3.184 4,447,784 +0.05(+1.46%)
Oct 22, 2004 3.207 3.220 3.125 3.139 3,351,134 -0.07(-2.15%)
Oct 21, 2004 3.112 3.227 3.110 3.207 5,105,146 +0.10(+3.07%)
Oct 20, 2004 3.072 3.121 3.072 3.112 4,669,781 +0.03(+0.91%)
Oct 19, 2004 3.112 3.117 3.084 3.084 2,675,730 -0.03(-0.86%)
Oct 18, 2004 3.104 3.160 3.075 3.110 3,043,633 +0.00(+0.12%)
Oct 15, 2004 3.085 3.158 3.085 3.107 3,575,485 +0.02(+0.74%)
Oct 14, 2004 3.123 3.155 3.084 3.084 2,765,156 -0.05(-1.71%)
Oct 13, 2004 3.243 3.243 3.108 3.137 3,377,805 -0.09(-2.88%)
Oct 12, 2004 3.206 3.234 3.182 3.230 2,598,855 +0.01(+0.16%)
Oct 11, 2004 3.219 3.227 3.149 3.225 4,028,892 +0.01(+0.20%)
Oct 08, 2004 3.229 3.263 3.219 3.219 4,013,203 -0.02(-0.71%)
Oct 07, 2004 3.311 3.311 3.242 3.242 5,161,626 -0.08(-2.45%)
Oct 06, 2004 3.281 3.323 3.281 3.323 2,732,994 +0.03(+0.81%)
Oct 05, 2004 3.321 3.321 3.276 3.297 2,287,431 -0.03(-0.84%)
Oct 04, 2004 3.346 3.378 3.309 3.325 6,417,517 -0.03(-0.76%)
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.