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

Flowers Foods (NY: FLO )

25.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 30, 2004 1.368 1.380 1.352 1.354 511,435 -0.02(-1.35%)
Jan 29, 2004 1.365 1.379 1.356 1.372 596,278 +0.01(+0.91%)
Jan 28, 2004 1.404 1.408 1.353 1.360 968,159 -0.04(-2.88%)
Jan 27, 2004 1.429 1.430 1.400 1.400 903,932 -0.03(-2.00%)
Jan 26, 2004 1.441 1.441 1.415 1.429 701,737 -0.01(-0.82%)
Jan 23, 2004 1.393 1.441 1.390 1.441 857,943 +0.04(+2.88%)
Jan 22, 2004 1.384 1.407 1.382 1.400 718,388 +0.02(+1.75%)
Jan 21, 2004 1.368 1.386 1.351 1.376 1,584,261 +0.01(+0.61%)
Jan 20, 2004 1.384 1.384 1.356 1.368 1,987,859 -0.01(-0.81%)
Jan 16, 2004 1.393 1.393 1.376 1.379 656,540 -0.00(-0.28%)
Jan 15, 2004 1.415 1.415 1.379 1.383 788,958 -0.04(-2.68%)
Jan 14, 2004 1.396 1.421 1.396 1.421 560,596 +0.02(+1.77%)
Jan 13, 2004 1.412 1.412 1.387 1.396 855,564 -0.02(-1.07%)
Jan 12, 2004 1.384 1.412 1.379 1.411 739,004 +0.03(+2.36%)
Jan 09, 2004 1.415 1.423 1.373 1.379 1,465,322 -0.04(-3.00%)
Jan 08, 2004 1.421 1.430 1.418 1.421 1,022,078 -0.00(-0.16%)
Jan 07, 2004 1.404 1.421 1.404 1.424 1,725,401 -0.01(-0.39%)
Jan 06, 2004 1.444 1.446 1.429 1.429 888,867 -0.02(-1.20%)
Jan 05, 2004 1.452 1.460 1.444 1.447 1,010,977 +0.00(+0.00%)
Jan 02, 2004 1.452 1.471 1.444 1.447 450,380 +0.00(+0.04%)
Dec 31, 2003 1.485 1.490 1.446 1.446 1,147,360 -0.04(-3.01%)
Dec 30, 2003 1.492 1.508 1.484 1.491 585,970 -0.00(-0.26%)
Dec 29, 2003 1.471 1.500 1.469 1.495 1,190,971 +0.02(+1.60%)
Dec 26, 2003 1.485 1.485 1.463 1.471 570,112 -0.01(-0.76%)
Dec 24, 2003 1.499 1.500 1.483 1.483 406,769 -0.02(-1.09%)
Dec 23, 2003 1.503 1.509 1.478 1.499 1,108,507 +0.01(+0.56%)
Dec 22, 2003 1.490 1.504 1.485 1.490 969,745 +0.00(+0.04%)
Dec 19, 2003 1.484 1.506 1.469 1.490 961,816 +0.01(+0.45%)
Dec 18, 2003 1.483 1.493 1.467 1.483 867,458 +0.00(+0.04%)
Dec 17, 2003 1.490 1.492 1.480 1.483 856,357 -0.01(-0.97%)
Dec 16, 2003 1.491 1.500 1.490 1.497 892,831 +0.01(+0.45%)
Dec 15, 2003 1.518 1.518 1.490 1.490 1,807,072 -0.03(-1.81%)
Dec 12, 2003 1.504 1.518 1.501 1.518 811,953 +0.02(+1.12%)
Dec 11, 2003 1.471 1.501 1.471 1.501 850,013 +0.03(+1.82%)
Dec 10, 2003 1.481 1.483 1.474 1.474 2,041,778 -0.01(-0.49%)
Dec 09, 2003 1.491 1.495 1.478 1.481 2,015,611 -0.01(-0.45%)
Dec 08, 2003 1.476 1.488 1.471 1.488 711,252 +0.02(+1.14%)
Dec 05, 2003 1.471 1.480 1.471 1.471 750,898 -0.01(-0.45%)
Dec 04, 2003 1.463 1.484 1.463 1.478 850,013 +0.01(+0.76%)
Dec 03, 2003 1.474 1.489 1.467 1.467 719,974 -0.01(-0.53%)
Dec 02, 2003 1.475 1.489 1.469 1.475 1,016,527 +0.01(+0.61%)
Dec 01, 2003 1.472 1.479 1.466 1.466 589,935 +0.00(+0.19%)
Nov 28, 2003 1.460 1.478 1.460 1.463 520,157 -0.00(-0.11%)
Nov 26, 2003 1.457 1.463 1.453 1.465 677,949 +0.01(+0.69%)
Nov 25, 2003 1.442 1.472 1.442 1.455 1,568,402 -0.00(-0.15%)
Nov 24, 2003 1.420 1.463 1.420 1.457 929,306 +0.04(+2.48%)
Nov 21, 2003 1.385 1.421 1.385 1.421 848,428 +0.04(+3.13%)
Nov 20, 2003 1.368 1.386 1.359 1.378 878,559 +0.01(+0.78%)
Nov 19, 2003 1.387 1.387 1.350 1.368 1,486,731 -0.03(-2.40%)
Nov 18, 2003 1.401 1.435 1.395 1.401 666,848 +0.00(+0.00%)
Nov 17, 2003 1.386 1.412 1.382 1.401 1,055,381 -0.01(-0.99%)
Nov 14, 2003 1.427 1.445 1.412 1.415 815,125 -0.01(-0.94%)
Nov 13, 2003 1.407 1.432 1.396 1.429 936,442 +0.03(+1.96%)
Nov 12, 2003 1.414 1.414 1.387 1.401 1,352,727 -0.01(-0.83%)
Nov 11, 2003 1.421 1.421 1.401 1.413 450,380 -0.00(-0.32%)
Nov 10, 2003 1.436 1.443 1.418 1.418 638,303 -0.03(-1.94%)
Nov 07, 2003 1.441 1.469 1.428 1.446 1,447,878 +0.01(+0.62%)
Nov 06, 2003 1.374 1.437 1.355 1.437 1,351,934 +0.07(+4.74%)
Nov 05, 2003 1.396 1.442 1.372 1.372 1,366,207 -0.05(-3.55%)
Nov 04, 2003 1.396 1.447 1.396 1.422 1,075,156 +0.04(+2.92%)
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.