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

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
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 0.7174 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.