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 (%)
Aug 31, 2005 3.339 3.416 3.278 3.399 2,370,006 +0.05(+1.57%)
Aug 30, 2005 3.336 3.359 3.289 3.346 866,384 +0.01(+0.22%)
Aug 29, 2005 3.292 3.366 3.287 3.339 791,604 +0.06(+1.79%)
Aug 26, 2005 3.357 3.360 3.280 3.280 894,694 -0.07(-2.01%)
Aug 25, 2005 3.349 3.372 3.314 3.347 823,653 +0.00(+0.07%)
Aug 24, 2005 3.412 3.429 3.342 3.345 880,806 -0.07(-1.98%)
Aug 23, 2005 3.432 3.458 3.371 3.412 1,166,575 -0.02(-0.58%)
Aug 22, 2005 3.370 3.477 3.370 3.432 1,964,055 +0.06(+1.93%)
Aug 19, 2005 3.400 3.410 3.351 3.367 2,033,494 -0.04(-1.17%)
Aug 18, 2005 3.115 3.553 3.115 3.407 6,361,145 +0.33(+10.62%)
Aug 17, 2005 3.095 3.112 3.048 3.080 777,716 -0.01(-0.24%)
Aug 16, 2005 3.126 3.126 3.067 3.088 975,884 -0.05(-1.51%)
Aug 15, 2005 3.146 3.158 3.102 3.135 648,453 -0.02(-0.51%)
Aug 12, 2005 3.139 3.174 3.095 3.151 658,602 -0.00(-0.04%)
Aug 11, 2005 3.163 3.188 3.139 3.153 657,533 -0.01(-0.35%)
Aug 10, 2005 3.098 3.179 3.098 3.164 1,146,811 +0.08(+2.59%)
Aug 09, 2005 3.083 3.119 3.063 3.084 843,416 +0.02(+0.57%)
Aug 08, 2005 3.045 3.099 3.044 3.067 1,237,082 +0.04(+1.19%)
Aug 05, 2005 3.112 3.112 3.014 3.030 1,765,886 -0.07(-2.33%)
Aug 04, 2005 3.189 3.200 3.033 3.103 1,401,065 -0.09(-2.93%)
Aug 03, 2005 3.200 3.206 3.171 3.196 839,677 -0.01(-0.31%)
Aug 02, 2005 3.188 3.214 3.184 3.206 1,334,831 +0.02(+0.71%)
Aug 01, 2005 3.145 3.190 3.139 3.184 899,501 +0.04(+1.27%)
Jul 29, 2005 3.139 3.189 3.139 3.144 618,007 -0.01(-0.36%)
Jul 28, 2005 3.124 3.161 3.115 3.155 607,324 +0.03(+0.96%)
Jul 27, 2005 3.105 3.141 3.073 3.125 848,758 +0.02(+0.68%)
Jul 26, 2005 3.098 3.128 3.074 3.104 572,070 +0.02(+0.73%)
Jul 25, 2005 3.098 3.114 3.063 3.082 762,226 -0.02(-0.52%)
Jul 22, 2005 3.102 3.110 3.058 3.098 1,198,623 +0.01(+0.49%)
Jul 21, 2005 3.138 3.144 3.068 3.083 749,941 -0.06(-1.87%)
Jul 20, 2005 3.104 3.150 3.095 3.141 485,004 +0.02(+0.56%)
Jul 19, 2005 3.087 3.124 3.075 3.124 927,811 +0.05(+1.58%)
Jul 18, 2005 3.080 3.090 3.039 3.075 921,936 -0.01(-0.20%)
Jul 15, 2005 3.087 3.130 3.047 3.082 833,267 -0.02(-0.72%)
Jul 14, 2005 3.156 3.163 3.059 3.104 862,111 -0.00(-0.12%)
Jul 13, 2005 3.104 3.128 3.092 3.108 1,351,923 +0.00(+0.12%)
Jul 12, 2005 3.080 3.138 3.080 3.104 887,750 +0.02(+0.81%)
Jul 11, 2005 3.083 3.130 3.060 3.079 1,266,460 +0.01(+0.45%)
Jul 08, 2005 3.004 3.072 2.983 3.065 1,041,050 +0.06(+2.08%)
Jul 07, 2005 2.933 3.010 2.926 3.003 1,049,597 -0.00(-0.08%)
Jul 06, 2005 3.008 3.024 2.982 3.005 1,685,764 -0.02(-0.54%)
Jul 05, 2005 2.982 3.027 2.952 3.022 1,268,062 -1.43(-32.15%)
Jul 01, 2005 4.423 4.462 4.400 4.453 4,066,988 +0.04(+0.90%)
Jun 30, 2005 4.422 4.438 4.406 4.413 6,815,169 +0.00(+0.08%)
Jun 29, 2005 4.400 4.428 4.396 4.410 7,478,579 +0.00(+0.03%)
Jun 28, 2005 4.362 4.442 4.362 4.408 5,891,364 +0.06(+1.38%)
Jun 27, 2005 4.320 4.380 4.312 4.348 6,586,822 +0.02(+0.58%)
Jun 24, 2005 4.308 4.347 4.308 4.323 10,766,782 +0.02(+0.43%)
Jun 23, 2005 4.293 4.341 4.275 4.305 6,490,675 +0.00(+0.06%)
Jun 22, 2005 4.306 4.337 4.281 4.302 6,425,777 +0.02(+0.44%)
Jun 21, 2005 4.254 4.293 4.249 4.283 2,687,288 +0.04(+0.85%)
Jun 20, 2005 4.219 4.267 4.196 4.247 5,036,463 +0.01(+0.24%)
Jun 17, 2005 4.318 4.361 4.237 4.237 18,706,062 -0.05(-1.28%)
Jun 16, 2005 4.211 4.292 4.211 4.292 5,283,238 +0.08(+1.93%)
Jun 15, 2005 4.206 4.224 4.175 4.211 9,339,010 +0.00(+0.12%)
Jun 14, 2005 4.204 4.241 4.197 4.206 13,376,352 -0.01(-0.24%)
Jun 13, 2005 4.204 4.244 4.190 4.216 5,840,887 +0.00(+0.12%)
Jun 10, 2005 4.186 4.225 4.176 4.211 7,805,476 +0.02(+0.51%)
Jun 09, 2005 4.162 4.237 4.146 4.190 8,848,663 +0.05(+1.21%)
Jun 08, 2005 4.207 4.224 4.132 4.140 9,620,237 -0.06(-1.40%)
Jun 07, 2005 4.156 4.236 4.136 4.199 10,853,314 +0.05(+1.17%)
Jun 06, 2005 4.144 4.169 4.125 4.150 6,545,158 +0.00(+0.00%)
Jun 03, 2005 4.144 4.256 4.140 4.150 8,891,929 -0.02(-0.39%)
Jun 02, 2005 4.142 4.210 4.129 4.166 6,879,267 +0.01(+0.15%)
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.