Chronicle Journal: Finance

Flowers Foods (NY: FLO )

25.74 USD +0.28 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 25.60 25.86 25.49 25.74 877,504 +0.28(+1.10%)
Dec 02, 2021 25.54 25.80 25.42 25.46 1,234,664 -0.19(-0.74%)
Dec 01, 2021 25.89 25.96 25.62 25.65 1,559,134 -0.17(-0.66%)
Nov 30, 2021 26.25 26.42 25.76 25.82 1,490,852 -0.58(-2.20%)
Nov 29, 2021 26.40 26.70 26.22 26.40 1,054,704 -0.06(-0.23%)
Nov 26, 2021 26.82 27.09 26.45 26.46 616,578 -0.56(-2.07%)
Nov 24, 2021 27.06 27.11 26.82 27.02 1,122,358 +0.05(+0.19%)
Nov 23, 2021 26.86 27.12 26.83 26.97 864,659 +0.21(+0.78%)
Nov 22, 2021 26.87 27.01 26.75 26.76 969,849 -0.04(-0.15%)
Nov 19, 2021 26.82 27.05 26.72 26.80 1,730,208 +0.11(+0.41%)
Nov 18, 2021 26.93 26.70 26.57 26.69 1,337,651 -0.18(-0.67%)
Nov 17, 2021 26.73 26.93 26.57 26.87 1,548,209 +0.02(+0.07%)
Nov 16, 2021 27.09 27.14 26.64 26.85 1,458,119 -0.19(-0.70%)
Nov 15, 2021 26.39 27.62 26.29 27.04 2,783,462 +0.96(+3.68%)
Nov 12, 2021 26.44 26.73 25.77 26.08 1,974,743 +0.58(+2.27%)
Nov 11, 2021 25.32 25.52 25.14 25.50 1,504,627 +0.01(+0.04%)
Nov 10, 2021 25.57 25.49 1,287,341 -0.03(-0.12%)
Nov 09, 2021 25.36 25.58 25.21 25.52 1,019,920 +0.22(+0.87%)
Nov 08, 2021 25.34 25.46 25.06 25.30 713,718 +0.06(+0.24%)
Nov 05, 2021 25.33 25.47 25.21 25.24 783,443 -0.03(-0.12%)
Nov 04, 2021 25.53 25.75 25.16 25.27 1,044,641 -0.23(-0.90%)
Nov 03, 2021 25.10 25.50 25.10 25.50 804,024 +0.34(+1.35%)
Nov 02, 2021 24.98 25.17 24.84 25.16 650,692 +0.23(+0.92%)
Nov 01, 2021 24.80 24.94 24.68 24.93 734,234 +0.18(+0.73%)
Oct 29, 2021 24.85 24.99 24.74 24.75 911,388 -0.12(-0.48%)
Oct 28, 2021 24.69 24.89 24.58 24.87 633,850 +0.22(+0.89%)
Oct 27, 2021 25.25 25.32 24.53 24.65 768,096 -0.51(-2.03%)
Oct 26, 2021 25.19 25.13 25.16 1,071,101 -0.03(-0.12%)
Oct 25, 2021 25.05 25.25 24.86 25.19 2,047,939 +0.12(+0.48%)
Oct 22, 2021 24.96 25.16 24.94 25.07 591,469 +0.06(+0.24%)
Oct 21, 2021 25.10 25.20 24.95 25.01 479,763 -0.07(-0.28%)
Oct 20, 2021 24.86 25.16 24.86 25.08 780,719 +0.24(+0.97%)
Oct 19, 2021 24.88 24.89 24.64 24.84 911,449 -0.04(-0.16%)
Oct 18, 2021 24.87 25.07 24.78 24.88 751,178 -0.09(-0.36%)
Oct 15, 2021 25.29 25.38 24.90 24.97 2,013,859 -0.33(-1.30%)
Oct 14, 2021 25.45 25.55 25.20 25.30 900,271 -0.11(-0.43%)
Oct 13, 2021 25.08 25.48 24.97 25.41 1,749,791 +0.34(+1.36%)
Oct 12, 2021 25.00 25.51 24.89 25.07 1,925,289 +0.12(+0.48%)
Oct 11, 2021 24.81 24.99 24.75 24.95 1,373,200 +0.16(+0.65%)
Oct 08, 2021 24.63 24.84 24.63 24.79 761,245 +0.11(+0.45%)
Oct 07, 2021 24.73 24.93 24.59 24.68 1,264,486 -0.05(-0.20%)
Oct 06, 2021 24.39 24.73 24.24 24.73 1,037,554 +0.38(+1.56%)
Oct 05, 2021 24.15 24.39 24.02 24.35 1,529,541 +0.21(+0.87%)
Oct 04, 2021 23.81 24.21 23.81 24.14 976,082 +0.33(+1.39%)
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.