Skip to main content

Flowers Foods (NY: FLO )

23.77 +0.05 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.940 7.090 6.894 7.021 3,410,168 +0.09(+1.25%)
Dec 30, 2008 6.793 6.935 6.765 6.935 2,044,031 +0.20(+2.91%)
Dec 29, 2008 6.874 6.890 6.652 6.739 2,244,766 -0.16(-2.26%)
Dec 26, 2008 6.880 6.964 6.834 6.894 834,910 +0.05(+0.80%)
Dec 24, 2008 6.765 6.871 6.713 6.840 1,053,624 +0.10(+1.41%)
Dec 23, 2008 6.788 6.891 6.690 6.744 1,859,231 -0.00(-0.04%)
Dec 22, 2008 7.004 7.004 6.629 6.747 3,879,776 -0.27(-3.86%)
Dec 19, 2008 6.831 7.148 6.831 7.018 6,046,264 +0.21(+3.09%)
Dec 18, 2008 6.652 6.886 6.592 6.808 3,810,862 +0.16(+2.34%)
Dec 17, 2008 6.840 6.943 6.595 6.652 4,417,481 -0.27(-3.87%)
Dec 16, 2008 6.597 6.943 6.560 6.920 3,758,701 +0.39(+6.00%)
Dec 15, 2008 6.690 6.744 6.442 6.528 2,347,724 -0.15(-2.29%)
Dec 12, 2008 6.485 6.681 6.422 6.681 3,442,254 +0.05(+0.74%)
Dec 11, 2008 6.684 6.868 6.563 6.632 2,619,959 -0.15(-2.25%)
Dec 10, 2008 6.909 6.946 6.615 6.785 3,728,232 -0.03(-0.47%)
Dec 09, 2008 6.926 7.082 6.672 6.817 4,164,235 -0.15(-2.19%)
Dec 08, 2008 7.148 7.223 6.915 6.969 4,854,560 -0.05(-0.70%)
Dec 05, 2008 6.894 7.038 6.586 7.018 5,552,157 +0.07(+1.04%)
Dec 04, 2008 6.874 7.013 6.773 6.946 5,247,600 -0.03(-0.50%)
Dec 03, 2008 6.814 7.160 6.629 6.981 6,784,732 +0.26(+3.86%)
Dec 02, 2008 7.177 7.206 6.603 6.721 10,712,301 -0.44(-6.12%)
Dec 01, 2008 7.589 7.592 7.151 7.160 5,085,615 -0.56(-7.24%)
Nov 28, 2008 7.638 7.771 7.563 7.719 1,556,252 +0.07(+0.90%)
Nov 26, 2008 7.638 7.880 7.523 7.649 5,943,809 -0.11(-1.41%)
Nov 25, 2008 8.246 8.333 7.638 7.759 6,398,506 -0.42(-5.16%)
Nov 24, 2008 7.764 8.279 7.678 8.181 5,445,829 +0.47(+6.12%)
Nov 21, 2008 7.997 8.095 7.459 7.709 6,505,913 -0.07(-0.92%)
Nov 20, 2008 7.951 8.264 7.732 7.781 5,170,843 -0.27(-3.36%)
Nov 19, 2008 8.040 8.279 7.910 8.051 7,029,687 -0.03(-0.36%)
Nov 18, 2008 7.505 8.132 7.482 8.080 32,908,308 +0.61(+8.16%)
Nov 17, 2008 7.577 7.678 7.390 7.471 2,753,373 -0.14(-1.89%)
Nov 14, 2008 7.764 7.893 7.588 7.614 2,899,129 -0.24(-3.11%)
Nov 13, 2008 7.353 7.867 7.134 7.859 3,948,724 +0.53(+7.18%)
Nov 12, 2008 7.594 7.632 7.310 7.333 2,381,076 -0.35(-4.60%)
Nov 11, 2008 7.772 7.879 7.614 7.686 2,001,041 -0.14(-1.73%)
Nov 10, 2008 7.890 7.988 7.698 7.821 3,234,921 +0.16(+2.06%)
Nov 07, 2008 7.580 7.698 7.462 7.663 2,720,026 +0.15(+1.99%)
Nov 06, 2008 8.040 8.040 7.479 7.514 5,225,011 -0.55(-6.81%)
Nov 05, 2008 8.250 8.371 8.026 8.063 3,630,261 -0.41(-4.85%)
Nov 04, 2008 8.578 8.696 8.417 8.474 2,476,381 +0.07(+0.86%)
Nov 03, 2008 8.523 8.739 8.235 8.402 3,592,887 -0.12(-1.45%)
Oct 31, 2008 8.405 8.693 8.371 8.526 3,032,535 +0.11(+1.26%)
Oct 30, 2008 8.296 8.448 8.106 8.419 2,244,571 +0.27(+3.35%)
Oct 29, 2008 7.908 8.434 7.893 8.146 2,657,971 +0.24(+2.98%)
Oct 28, 2008 7.370 7.910 7.209 7.910 2,677,675 +0.56(+7.67%)
Oct 27, 2008 7.281 7.586 7.183 7.347 2,343,253 -0.04(-0.51%)
Oct 24, 2008 7.459 7.640 7.189 7.384 3,445,264 -0.46(-5.87%)
Oct 23, 2008 7.606 7.850 7.338 7.844 4,523,655 +0.25(+3.29%)
Oct 22, 2008 7.657 7.764 7.473 7.594 2,413,696 -0.20(-2.51%)
Oct 21, 2008 7.841 8.092 7.761 7.790 2,355,616 -0.17(-2.10%)
Oct 20, 2008 7.887 8.011 7.692 7.957 2,988,400 +0.19(+2.41%)
Oct 17, 2008 7.442 8.155 7.393 7.770 3,869,020 -0.24(-3.02%)
Oct 16, 2008 7.471 8.037 7.261 8.011 4,961,057 +0.58(+7.78%)
Oct 15, 2008 7.827 7.853 7.367 7.433 3,836,100 -0.49(-6.17%)
Oct 14, 2008 8.371 8.448 7.772 7.922 4,160,413 -0.29(-3.57%)
Oct 13, 2008 8.198 8.474 7.706 8.215 4,719,916 +0.27(+3.44%)
Oct 10, 2008 7.266 8.138 7.125 7.942 6,772,420 +0.42(+5.62%)
Oct 09, 2008 8.428 8.572 7.519 7.519 7,036,068 -0.82(-9.83%)
Oct 08, 2008 8.235 8.811 8.195 8.339 7,181,472 -0.06(-0.75%)
Oct 07, 2008 8.394 8.658 8.376 8.402 3,293,940 -0.11(-1.32%)
Oct 06, 2008 8.402 8.626 8.247 8.514 5,871,432 -0.02(-0.24%)
Oct 03, 2008 8.474 8.667 8.365 8.534 0 +0.14(+1.68%)
Oct 02, 2008 8.313 8.483 8.123 8.394 2,699,894 +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.