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, 2002 0.7165 0.7392 0.6992 0.7369 1,051,936 +0.02(+2.85%)
Dec 30, 2002 0.7241 0.7290 0.7010 0.7165 1,190,782 -0.01(-1.04%)
Dec 27, 2002 0.7328 0.7460 0.7184 0.7241 730,707 -0.00(-0.67%)
Dec 26, 2002 0.7090 0.7479 0.7086 0.7290 635,397 +0.02(+2.88%)
Dec 24, 2002 0.7105 0.7135 0.7022 0.7086 295,342 -0.01(-0.79%)
Dec 23, 2002 0.6874 0.7184 0.6874 0.7143 953,096 +0.02(+3.33%)
Dec 20, 2002 0.6905 0.7245 0.6331 0.6912 4,778,426 -0.03(-3.63%)
Dec 19, 2002 0.7196 0.7271 0.6988 0.7173 1,846,183 -0.01(-1.35%)
Dec 18, 2002 0.7290 0.7309 0.7101 0.7271 2,571,007 -0.01(-1.23%)
Dec 17, 2002 0.7936 0.7936 0.7188 0.7362 2,993,429 -0.06(-7.19%)
Dec 16, 2002 0.8215 0.8215 0.7917 0.7932 1,606,144 -0.03(-3.45%)
Dec 13, 2002 0.8351 0.8351 0.8178 0.8215 811,897 -0.00(-0.50%)
Dec 12, 2002 0.8533 0.8533 0.8257 0.8257 1,026,049 -0.03(-3.23%)
Dec 11, 2002 0.8631 0.8631 0.8355 0.8533 949,566 -0.00(-0.57%)
Dec 10, 2002 0.8461 0.8638 0.8332 0.8582 904,853 +0.01(+0.75%)
Dec 09, 2002 0.8827 0.8861 0.8461 0.8517 1,539,074 -0.03(-3.59%)
Dec 06, 2002 0.8820 0.8922 0.8748 0.8835 716,587 -0.00(-0.04%)
Dec 05, 2002 0.8763 0.8914 0.8763 0.8839 271,809 +0.00(+0.21%)
Dec 04, 2002 0.8876 0.9016 0.8805 0.8820 558,914 -0.01(-0.64%)
Dec 03, 2002 0.8952 0.8952 0.8839 0.8876 343,585 -0.00(-0.47%)
Dec 02, 2002 0.9092 0.9129 0.8831 0.8918 871,906 -0.02(-1.91%)
Nov 29, 2002 0.9084 0.9224 0.9065 0.9092 248,275 +0.00(+0.54%)
Nov 27, 2002 0.8725 0.9061 0.8725 0.9043 312,992 +0.02(+2.57%)
Nov 26, 2002 0.8805 0.8869 0.8687 0.8816 582,447 -0.01(-0.89%)
Nov 25, 2002 0.9084 0.9084 0.8729 0.8895 576,564 -0.01(-1.26%)
Nov 22, 2002 0.9084 0.9107 0.8963 0.9009 397,711 -0.01(-1.20%)
Nov 21, 2002 0.9367 0.9401 0.9114 0.9118 953,096 +0.01(+1.43%)
Nov 20, 2002 0.8933 0.8990 0.8808 0.8990 497,728 +0.01(+0.85%)
Nov 19, 2002 0.8944 0.9095 0.8869 0.8914 449,485 -0.01(-0.76%)
Nov 18, 2002 0.9254 0.9292 0.8952 0.8982 778,950 -0.03(-2.94%)
Nov 15, 2002 0.9133 0.9348 0.9065 0.9254 357,705 +0.01(+1.28%)
Nov 14, 2002 0.8952 0.9186 0.8952 0.9137 278,869 +0.01(+1.47%)
Nov 13, 2002 0.8725 0.9073 0.8725 0.9005 442,425 +0.02(+2.45%)
Nov 12, 2002 0.8763 0.9099 0.8723 0.8789 530,674 -0.00(-0.13%)
Nov 11, 2002 0.8846 0.8937 0.8687 0.8801 425,951 -0.01(-1.31%)
Nov 08, 2002 0.8876 0.9095 0.8744 0.8918 398,888 -0.01(-1.01%)
Nov 07, 2002 0.8914 0.9065 0.8914 0.9009 677,757 +0.00(+0.34%)
Nov 06, 2002 0.8669 0.9035 0.8665 0.8978 397,711 +0.02(+2.72%)
Nov 05, 2002 0.8574 0.8827 0.8574 0.8740 681,287 -0.01(-1.03%)
Nov 04, 2002 0.8687 0.8846 0.8650 0.8831 849,550 +0.01(+0.65%)
Nov 01, 2002 0.8298 0.8774 0.8298 0.8774 1,687,333 +0.04(+4.55%)
Oct 31, 2002 0.7668 0.8650 0.7668 0.8393 1,981,499 +0.06(+7.86%)
Oct 30, 2002 0.7894 0.7894 0.7630 0.7781 900,146 -0.00(-0.24%)
Oct 29, 2002 0.7932 0.7932 0.7683 0.7800 641,281 -0.00(-0.34%)
Oct 28, 2002 0.8178 0.8178 0.7826 0.7826 831,900 -0.03(-3.40%)
Oct 25, 2002 0.8038 0.8128 0.8015 0.8102 594,214 +0.01(+0.80%)
Oct 24, 2002 0.8045 0.8117 0.7943 0.8038 385,945 -0.00(-0.33%)
Oct 23, 2002 0.8223 0.8302 0.8026 0.8064 527,144 -0.02(-2.06%)
Oct 22, 2002 0.8310 0.8348 0.8219 0.8234 440,071 -0.01(-0.91%)
Oct 21, 2002 0.8412 0.8499 0.8291 0.8310 907,206 -0.01(-1.65%)
Oct 18, 2002 0.8366 0.8495 0.8291 0.8449 638,927 +0.02(+1.82%)
Oct 17, 2002 0.8045 0.8261 0.8045 0.8298 491,844 +0.03(+4.02%)
Oct 16, 2002 0.8298 0.8317 0.7838 0.7977 442,425 -0.03(-3.43%)
Oct 15, 2002 0.8208 0.8261 0.8091 0.8261 551,854 +0.01(+1.82%)
Oct 14, 2002 0.8253 0.8393 0.8087 0.8113 317,698 -0.03(-3.24%)
Oct 11, 2002 0.7943 0.8480 0.7943 0.8385 473,018 +0.05(+6.42%)
Oct 10, 2002 0.7724 0.7925 0.7630 0.7879 375,355 +0.01(+1.16%)
Oct 09, 2002 0.8200 0.8253 0.7747 0.7789 1,331,981 -0.04(-5.02%)
Oct 08, 2002 0.8083 0.8321 0.8083 0.8200 410,655 +0.01(+1.21%)
Oct 07, 2002 0.8366 0.8366 0.8072 0.8102 302,402 -0.03(-3.81%)
Oct 04, 2002 0.8442 0.8517 0.8404 0.8423 373,002 -0.02(-1.98%)
Oct 03, 2002 0.8446 0.8759 0.8446 0.8593 570,681 +0.01(+1.29%)
Oct 02, 2002 0.8665 0.8718 0.8404 0.8483 457,721 -0.02(-2.09%)
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.