Skip to main content

Flowers Foods (NY: FLO )

23.72 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.949 7.099 6.902 7.029 3,406,169 +0.09(+1.25%)
Dec 30, 2008 6.801 6.943 6.773 6.943 2,041,633 +0.20(+2.91%)
Dec 29, 2008 6.882 6.898 6.660 6.747 2,242,134 -0.16(-2.26%)
Dec 26, 2008 6.888 6.972 6.842 6.902 833,930 +0.05(+0.80%)
Dec 24, 2008 6.773 6.879 6.721 6.848 1,052,388 +0.10(+1.41%)
Dec 23, 2008 6.796 6.900 6.698 6.752 1,857,050 -0.00(-0.04%)
Dec 22, 2008 7.012 7.012 6.637 6.755 3,875,227 -0.27(-3.86%)
Dec 19, 2008 6.839 7.156 6.839 7.027 6,039,173 +0.21(+3.09%)
Dec 18, 2008 6.660 6.894 6.599 6.816 3,806,392 +0.16(+2.34%)
Dec 17, 2008 6.848 6.951 6.602 6.660 4,412,301 -0.27(-3.87%)
Dec 16, 2008 6.605 6.951 6.568 6.928 3,754,293 +0.39(+6.00%)
Dec 15, 2008 6.698 6.752 6.449 6.536 2,344,971 -0.15(-2.29%)
Dec 12, 2008 6.493 6.689 6.429 6.689 3,438,217 +0.05(+0.74%)
Dec 11, 2008 6.692 6.876 6.571 6.640 2,616,886 -0.15(-2.25%)
Dec 10, 2008 6.917 6.954 6.623 6.793 3,723,859 -0.03(-0.47%)
Dec 09, 2008 6.934 7.090 6.680 6.825 4,159,351 -0.15(-2.19%)
Dec 08, 2008 7.156 7.231 6.923 6.977 4,848,867 -0.05(-0.70%)
Dec 05, 2008 6.902 7.047 6.594 7.027 5,545,646 +0.07(+1.04%)
Dec 04, 2008 6.882 7.021 6.781 6.954 5,241,446 -0.03(-0.50%)
Dec 03, 2008 6.822 7.168 6.637 6.989 6,776,775 +0.26(+3.86%)
Dec 02, 2008 7.185 7.214 6.611 6.729 10,699,739 -0.44(-6.12%)
Dec 01, 2008 7.598 7.601 7.159 7.168 5,079,651 -0.56(-7.24%)
Nov 28, 2008 7.647 7.780 7.572 7.728 1,554,427 +0.07(+0.90%)
Nov 26, 2008 7.647 7.889 7.532 7.658 5,936,839 -0.11(-1.41%)
Nov 25, 2008 8.256 8.342 7.647 7.768 6,391,002 -0.42(-5.16%)
Nov 24, 2008 7.773 8.288 7.687 8.190 5,439,443 +0.47(+6.12%)
Nov 21, 2008 8.006 8.104 7.468 7.718 6,498,284 -0.07(-0.92%)
Nov 20, 2008 7.960 8.274 7.741 7.790 5,164,780 -0.27(-3.36%)
Nov 19, 2008 8.049 8.288 7.920 8.061 7,021,444 -0.03(-0.36%)
Nov 18, 2008 7.514 8.141 7.491 8.090 32,869,720 +0.61(+8.16%)
Nov 17, 2008 7.586 7.687 7.399 7.479 2,750,145 -0.14(-1.89%)
Nov 14, 2008 7.773 7.903 7.597 7.623 2,895,729 -0.24(-3.11%)
Nov 13, 2008 7.361 7.877 7.142 7.868 3,944,094 +0.53(+7.18%)
Nov 12, 2008 7.603 7.641 7.318 7.341 2,378,284 -0.35(-4.60%)
Nov 11, 2008 7.782 7.888 7.623 7.695 1,998,694 -0.14(-1.73%)
Nov 10, 2008 7.900 7.998 7.707 7.831 3,231,128 +0.16(+2.06%)
Nov 07, 2008 7.589 7.707 7.471 7.672 2,716,836 +0.15(+1.99%)
Nov 06, 2008 8.049 8.049 7.488 7.522 5,218,885 -0.55(-6.81%)
Nov 05, 2008 8.259 8.380 8.035 8.072 3,626,005 -0.41(-4.85%)
Nov 04, 2008 8.588 8.706 8.426 8.484 2,473,477 +0.07(+0.86%)
Nov 03, 2008 8.533 8.749 8.245 8.412 3,588,674 -0.12(-1.45%)
Oct 31, 2008 8.415 8.703 8.380 8.536 3,028,979 +0.11(+1.26%)
Oct 30, 2008 8.306 8.458 8.116 8.429 2,241,939 +0.27(+3.35%)
Oct 29, 2008 7.917 8.444 7.903 8.156 2,654,854 +0.24(+2.98%)
Oct 28, 2008 7.379 7.920 7.217 7.920 2,674,535 +0.56(+7.67%)
Oct 27, 2008 7.289 7.594 7.191 7.356 2,340,505 -0.04(-0.51%)
Oct 24, 2008 7.468 7.649 7.197 7.393 3,441,224 -0.46(-5.87%)
Oct 23, 2008 7.615 7.859 7.347 7.854 4,518,350 +0.25(+3.29%)
Oct 22, 2008 7.666 7.773 7.482 7.603 2,410,866 -0.20(-2.51%)
Oct 21, 2008 7.851 8.101 7.770 7.799 2,352,854 -0.17(-2.10%)
Oct 20, 2008 7.897 8.021 7.701 7.966 2,984,896 +0.19(+2.41%)
Oct 17, 2008 7.451 8.164 7.402 7.779 3,864,483 -0.24(-3.02%)
Oct 16, 2008 7.479 8.046 7.269 8.021 4,955,240 +0.58(+7.78%)
Oct 15, 2008 7.836 7.862 7.376 7.442 3,831,602 -0.49(-6.17%)
Oct 14, 2008 8.380 8.458 7.782 7.931 4,155,535 -0.29(-3.57%)
Oct 13, 2008 8.208 8.484 7.715 8.225 4,714,382 +0.27(+3.44%)
Oct 10, 2008 7.275 8.147 7.134 7.951 6,764,479 +0.42(+5.62%)
Oct 09, 2008 8.438 8.582 7.528 7.528 7,027,818 -0.82(-9.83%)
Oct 08, 2008 8.245 8.821 8.205 8.349 7,173,052 -0.06(-0.75%)
Oct 07, 2008 8.403 8.668 8.386 8.412 3,290,078 -0.11(-1.32%)
Oct 06, 2008 8.412 8.637 8.257 8.524 5,864,547 -0.02(-0.24%)
Oct 03, 2008 8.484 8.677 8.375 8.544 0 +0.14(+1.68%)
Oct 02, 2008 8.323 8.493 8.133 8.403 2,696,728 +0.06(+0.69%)
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.