Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

23.08 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 28, 2002 0.9574 0.9685 0.9560 0.9560 1,466,230 -0.00(-0.15%)
Jun 27, 2002 0.9201 0.9574 0.9160 0.9574 1,307,589 +0.04(+4.48%)
Jun 26, 2002 0.9275 0.9275 0.9060 0.9164 391,796 -0.01(-1.31%)
Jun 25, 2002 0.8890 0.9423 0.8890 0.9286 1,111,691 +0.04(+4.23%)
Jun 21, 2002 0.9127 0.9127 0.8968 0.8909 983,095 -0.02(-1.83%)
Jun 20, 2002 0.9412 0.9478 0.9075 0.9075 807,628 -0.03(-3.69%)
Jun 19, 2002 0.9356 0.9434 0.9319 0.9423 691,051 +0.00(+0.47%)
Jun 18, 2002 0.9386 0.9415 0.9242 0.9378 515,584 -0.00(-0.16%)
Jun 17, 2002 0.9234 0.9397 0.9208 0.9393 703,069 +0.03(+2.88%)
Jun 14, 2002 0.8746 0.9219 0.8746 0.9131 656,198 +0.01(+0.69%)
Jun 12, 2002 0.9023 0.9094 0.8949 0.9068 2,076,759 +0.01(+0.82%)
Jun 11, 2002 0.9060 0.9097 0.8942 0.8994 938,628 -0.01(-0.82%)
Jun 10, 2002 0.9227 0.9230 0.9064 0.9068 721,097 -0.02(-2.12%)
Jun 07, 2002 0.9068 0.9426 0.8894 0.9264 519,189 +0.02(+2.16%)
Jun 06, 2002 0.9097 0.9208 0.9001 0.9068 596,107 -0.00(-0.16%)
Jun 05, 2002 0.8935 0.9282 0.8935 0.9082 2,907,223 -0.04(-4.10%)
May 31, 2002 0.9290 0.9560 0.9267 0.9471 566,061 +0.01(+0.75%)
May 28, 2002 0.9467 0.9563 0.9253 0.9401 828,059 -0.01(-0.70%)
May 27, 2002 0.9356 0.9615 0.9356 0.9467 668,216 +0.00(+0.00%)
May 24, 2002 0.9356 0.9615 0.9356 0.9467 668,216 +0.01(+1.47%)
May 23, 2002 0.9242 0.9330 0.9068 0.9330 1,275,140 +0.01(+0.76%)
May 22, 2002 0.9134 0.9301 0.9116 0.9260 704,271 +0.00(+0.48%)
May 21, 2002 0.9486 0.9526 0.9208 0.9216 489,144 -0.02(-2.27%)
May 20, 2002 0.9530 0.9578 0.9430 0.9430 1,185,003 -0.01(-1.05%)
May 17, 2002 0.9578 0.9611 0.9430 0.9530 603,317 +0.00(+0.27%)
May 16, 2002 0.9615 0.9800 0.9430 0.9504 1,596,028 -0.01(-0.85%)
May 15, 2002 0.9611 0.9611 0.9415 0.9585 453,089 -0.00(-0.27%)
May 14, 2002 0.9596 0.9652 0.9508 0.9611 740,326 -0.00(-0.04%)
May 13, 2002 0.9467 0.9615 0.9415 0.9615 370,163 +0.02(+2.16%)
May 10, 2002 0.9504 0.9541 0.9412 0.9412 313,677 -0.01(-1.20%)
May 09, 2002 0.9700 0.9707 0.9526 0.9526 306,466 -0.02(-1.79%)
May 08, 2002 0.9707 0.9730 0.9552 0.9700 390,594 +0.00(+0.00%)
May 07, 2002 0.9674 0.9707 0.9663 0.9700 243,971 +0.01(+0.65%)
May 06, 2002 0.9652 0.9759 0.9637 0.9637 1,123,709 +0.00(+0.27%)
May 03, 2002 0.9637 0.9659 0.9537 0.9611 366,557 -0.01(-0.65%)
May 02, 2002 0.9608 0.9763 0.9608 0.9674 1,790,724 +0.01(+0.69%)
May 01, 2002 0.9648 0.9674 0.9560 0.9608 1,194,617 -0.00(-0.42%)
Apr 30, 2002 0.9434 0.9648 0.9408 0.9648 1,121,306 +0.02(+2.11%)
Apr 29, 2002 0.9393 0.9474 0.9356 0.9449 1,386,910 +0.00(+0.23%)
Apr 26, 2002 0.9386 0.9474 0.9356 0.9426 841,280 -0.00(-0.12%)
Apr 25, 2002 0.9434 0.9560 0.9412 0.9437 406,218 +0.00(+0.08%)
Apr 24, 2002 0.9523 0.9560 0.9389 0.9430 596,107 -0.01(-0.74%)
Apr 23, 2002 0.9412 0.9500 0.9319 0.9500 447,080 +0.01(+0.94%)
Apr 22, 2002 0.9504 0.9504 0.9393 0.9412 472,318 -0.01(-0.97%)
Apr 19, 2002 0.9208 0.9523 0.9208 0.9504 603,317 +0.03(+3.42%)
Apr 18, 2002 0.9075 0.9234 0.9075 0.9190 1,297,974 +0.01(+1.51%)
Apr 17, 2002 0.9363 0.9393 0.9042 0.9053 1,483,056 -0.03(-3.58%)
Apr 16, 2002 0.9430 0.9541 0.9338 0.9389 966,270 +0.00(+0.24%)
Apr 15, 2002 0.9523 0.9541 0.9278 0.9367 561,253 -0.01(-1.36%)
Apr 12, 2002 0.8986 0.9497 0.8931 0.9497 1,096,067 +0.04(+4.73%)
Apr 11, 2002 0.9168 0.9201 0.9068 0.9068 978,288 -0.01(-0.97%)
Apr 10, 2002 0.9171 0.9201 0.9127 0.9156 892,958 +0.00(+0.00%)
Apr 09, 2002 0.9249 0.9271 0.9119 0.9156 1,241,488 -0.01(-1.51%)
Apr 08, 2002 0.9153 0.9393 0.9116 0.9297 1,010,737 +0.01(+0.56%)
Apr 05, 2002 0.9264 0.9301 0.9238 0.9245 1,621,266 +0.00(+0.00%)
Apr 04, 2002 0.9260 0.9308 0.9212 0.9245 1,390,515 -0.00(-0.16%)
Apr 03, 2002 0.9356 0.9504 0.9245 0.9260 2,033,494 -0.01(-0.99%)
Apr 02, 2002 0.9060 0.9474 0.9012 0.9352 1,493,872 +0.04(+4.12%)
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.