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

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
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 (%)
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.