Skip to main content

Flowers Foods (NY: FLO )

23.79 +0.07 (+0.30%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.7174 0.7401 0.7000 0.7378 1,050,702 +0.02(+2.85%)
Dec 30, 2002 0.7249 0.7298 0.7019 0.7174 1,189,385 -0.01(-1.04%)
Dec 27, 2002 0.7336 0.7469 0.7193 0.7249 729,850 -0.00(-0.67%)
Dec 26, 2002 0.7098 0.7488 0.7094 0.7298 634,652 +0.02(+2.88%)
Dec 24, 2002 0.7113 0.7143 0.7030 0.7094 294,995 -0.01(-0.79%)
Dec 23, 2002 0.6882 0.7193 0.6882 0.7151 951,978 +0.02(+3.33%)
Dec 20, 2002 0.6913 0.7253 0.6338 0.6920 4,772,822 -0.03(-3.63%)
Dec 19, 2002 0.7204 0.7280 0.6996 0.7181 1,844,018 -0.01(-1.35%)
Dec 18, 2002 0.7298 0.7317 0.7109 0.7280 2,567,992 -0.01(-1.23%)
Dec 17, 2002 0.7945 0.7945 0.7196 0.7370 2,989,918 -0.06(-7.19%)
Dec 16, 2002 0.8225 0.8225 0.7926 0.7941 1,604,260 -0.03(-3.45%)
Dec 13, 2002 0.8361 0.8361 0.8187 0.8225 810,944 -0.00(-0.50%)
Dec 12, 2002 0.8543 0.8543 0.8267 0.8267 1,024,846 -0.03(-3.23%)
Dec 11, 2002 0.8641 0.8641 0.8365 0.8543 948,452 -0.00(-0.57%)
Dec 10, 2002 0.8471 0.8649 0.8342 0.8592 903,792 +0.01(+0.75%)
Dec 09, 2002 0.8838 0.8872 0.8471 0.8527 1,537,269 -0.03(-3.59%)
Dec 06, 2002 0.8830 0.8932 0.8758 0.8845 715,747 -0.00(-0.04%)
Dec 05, 2002 0.8773 0.8925 0.8773 0.8849 271,490 +0.00(+0.21%)
Dec 04, 2002 0.8887 0.9027 0.8815 0.8830 558,259 -0.01(-0.64%)
Dec 03, 2002 0.8962 0.8962 0.8849 0.8887 343,182 -0.00(-0.47%)
Dec 02, 2002 0.9102 0.9140 0.8841 0.8928 870,884 -0.02(-1.91%)
Nov 29, 2002 0.9095 0.9235 0.9076 0.9102 247,984 +0.00(+0.54%)
Nov 27, 2002 0.8736 0.9072 0.8736 0.9053 312,625 +0.02(+2.57%)
Nov 26, 2002 0.8815 0.8879 0.8698 0.8826 581,764 -0.01(-0.89%)
Nov 25, 2002 0.9095 0.9095 0.8739 0.8906 575,888 -0.01(-1.26%)
Nov 22, 2002 0.9095 0.9117 0.8974 0.9019 397,245 -0.01(-1.20%)
Nov 21, 2002 0.9378 0.9412 0.9125 0.9129 951,978 +0.01(+1.43%)
Nov 20, 2002 0.8943 0.9000 0.8819 0.9000 497,144 +0.01(+0.85%)
Nov 19, 2002 0.8955 0.9106 0.8879 0.8925 448,957 -0.01(-0.76%)
Nov 18, 2002 0.9265 0.9303 0.8962 0.8993 778,037 -0.03(-2.94%)
Nov 15, 2002 0.9144 0.9359 0.9076 0.9265 357,285 +0.01(+1.28%)
Nov 14, 2002 0.8962 0.9197 0.8962 0.9148 278,541 +0.01(+1.47%)
Nov 13, 2002 0.8736 0.9083 0.8736 0.9015 441,906 +0.02(+2.45%)
Nov 12, 2002 0.8773 0.9110 0.8734 0.8800 530,052 -0.00(-0.13%)
Nov 11, 2002 0.8857 0.8947 0.8698 0.8811 425,452 -0.01(-1.31%)
Nov 08, 2002 0.8887 0.9106 0.8754 0.8928 398,420 -0.01(-1.01%)
Nov 07, 2002 0.8925 0.9076 0.8925 0.9019 676,962 +0.00(+0.34%)
Nov 06, 2002 0.8679 0.9046 0.8675 0.8989 397,245 +0.02(+2.72%)
Nov 05, 2002 0.8584 0.8838 0.8584 0.8751 680,488 -0.01(-1.03%)
Nov 04, 2002 0.8698 0.8857 0.8660 0.8841 848,553 +0.01(+0.64%)
Nov 01, 2002 0.8308 0.8785 0.8308 0.8785 1,685,355 +0.04(+4.55%)
Oct 31, 2002 0.7677 0.8660 0.7677 0.8403 1,979,175 +0.06(+7.86%)
Oct 30, 2002 0.7904 0.7904 0.7639 0.7790 899,091 -0.00(-0.24%)
Oct 29, 2002 0.7941 0.7941 0.7692 0.7809 640,528 -0.00(-0.34%)
Oct 28, 2002 0.8187 0.8187 0.7835 0.7835 830,924 -0.03(-3.40%)
Oct 25, 2002 0.8047 0.8138 0.8025 0.8112 593,517 +0.01(+0.80%)
Oct 24, 2002 0.8055 0.8127 0.7953 0.8047 385,492 -0.00(-0.33%)
Oct 23, 2002 0.8233 0.8312 0.8036 0.8074 526,526 -0.02(-2.06%)
Oct 22, 2002 0.8320 0.8357 0.8229 0.8244 439,555 -0.01(-0.91%)
Oct 21, 2002 0.8422 0.8509 0.8301 0.8320 906,142 -0.01(-1.65%)
Oct 18, 2002 0.8376 0.8505 0.8301 0.8459 638,178 +0.02(+1.82%)
Oct 17, 2002 0.8055 0.8270 0.8055 0.8308 491,268 +0.03(+4.02%)
Oct 16, 2002 0.8308 0.8327 0.7847 0.7987 441,906 -0.03(-3.43%)
Oct 15, 2002 0.8217 0.8270 0.8100 0.8270 551,207 +0.01(+1.82%)
Oct 14, 2002 0.8263 0.8403 0.8096 0.8123 317,326 -0.03(-3.24%)
Oct 11, 2002 0.7953 0.8490 0.7953 0.8395 472,463 +0.05(+6.42%)
Oct 10, 2002 0.7733 0.7934 0.7639 0.7888 374,915 +0.01(+1.16%)
Oct 09, 2002 0.8210 0.8263 0.7756 0.7798 1,330,419 -0.04(-5.02%)
Oct 08, 2002 0.8093 0.8331 0.8093 0.8210 410,173 +0.01(+1.21%)
Oct 07, 2002 0.8376 0.8376 0.8081 0.8112 302,047 -0.03(-3.81%)
Oct 04, 2002 0.8452 0.8527 0.8414 0.8433 372,564 -0.02(-1.98%)
Oct 03, 2002 0.8456 0.8770 0.8456 0.8603 570,012 +0.01(+1.29%)
Oct 02, 2002 0.8675 0.8728 0.8414 0.8493 457,184 -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.