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

Flowers Foods (NY: FLO )

23.44 -0.33 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 3.540 3.626 3.540 3.581 1,216,407 -0.02(-0.64%)
Apr 27, 2006 3.620 3.684 3.552 3.604 1,115,998 -0.05(-1.33%)
Apr 26, 2006 3.613 3.725 3.613 3.652 635,920 +0.04(+1.20%)
Apr 25, 2006 3.652 3.659 3.582 3.609 690,831 -0.04(-1.05%)
Apr 24, 2006 3.652 3.666 3.609 3.647 1,007,223 -0.02(-0.49%)
Apr 21, 2006 3.756 3.762 3.657 3.665 2,179,701 -0.04(-1.03%)
Apr 20, 2006 3.734 3.735 3.637 3.703 651,086 -0.02(-0.65%)
Apr 19, 2006 3.711 3.764 3.684 3.727 862,362 +0.00(+0.10%)
Apr 18, 2006 3.626 3.726 3.640 3.724 757,770 +0.10(+2.71%)
Apr 17, 2006 3.650 3.668 3.591 3.626 689,262 -0.03(-0.87%)
Apr 13, 2006 3.614 3.671 3.601 3.657 1,005,131 +0.04(+1.20%)
Apr 12, 2006 3.601 3.646 3.587 3.614 791,240 +0.01(+0.32%)
Apr 11, 2006 3.674 3.682 3.577 3.603 1,317,338 -0.07(-1.94%)
Apr 10, 2006 3.716 3.729 3.655 3.674 1,151,560 -0.04(-1.20%)
Apr 07, 2006 3.805 3.831 3.691 3.719 1,220,591 -0.09(-2.38%)
Apr 06, 2006 3.850 3.850 3.759 3.809 1,113,384 -0.06(-1.45%)
Apr 05, 2006 3.792 3.872 3.785 3.865 1,233,665 +0.07(+1.71%)
Apr 04, 2006 3.754 3.837 3.735 3.800 1,359,175 +0.03(+0.71%)
Apr 03, 2006 3.786 3.851 3.761 3.773 2,750,252 -0.01(-0.34%)
Mar 31, 2006 3.730 3.823 3.727 3.786 2,430,200 +0.04(+1.16%)
Mar 30, 2006 3.671 3.747 3.645 3.743 2,006,601 +0.07(+2.01%)
Mar 29, 2006 3.567 3.670 3.544 3.669 1,713,220 +0.11(+3.15%)
Mar 28, 2006 3.601 3.604 3.524 3.557 1,281,254 -0.05(-1.34%)
Mar 27, 2006 3.614 3.631 3.572 3.605 942,898 -0.01(-0.35%)
Mar 24, 2006 3.585 3.620 3.549 3.618 677,757 +0.04(+1.07%)
Mar 23, 2006 3.545 3.596 3.541 3.580 871,253 +0.03(+0.97%)
Mar 22, 2006 3.493 3.576 3.492 3.545 1,004,085 +0.05(+1.46%)
Mar 21, 2006 3.502 3.534 3.490 3.494 1,093,511 -0.02(-0.51%)
Mar 20, 2006 3.506 3.535 3.480 3.512 861,839 +0.01(+0.18%)
Mar 17, 2006 3.535 3.535 3.457 3.506 2,261,283 -0.01(-0.40%)
Mar 16, 2006 3.456 3.538 3.451 3.520 1,189,736 +0.07(+2.15%)
Mar 15, 2006 3.479 3.487 3.441 3.446 1,239,940 -0.04(-1.21%)
Mar 14, 2006 3.461 3.516 3.430 3.488 1,352,900 +0.01(+0.33%)
Mar 13, 2006 3.444 3.545 3.444 3.476 940,284 -0.03(-0.91%)
Mar 10, 2006 3.446 3.524 3.419 3.508 1,001,470 +0.07(+1.93%)
Mar 09, 2006 3.522 3.546 3.442 3.442 1,457,492 -0.07(-2.10%)
Mar 08, 2006 3.479 3.538 3.456 3.516 1,043,307 +0.03(+0.80%)
Mar 07, 2006 3.481 3.504 3.443 3.488 960,156 -0.00(-0.11%)
Mar 06, 2006 3.550 3.553 3.465 3.492 866,023 -0.06(-1.76%)
Mar 03, 2006 3.525 3.587 3.521 3.554 1,031,802 +0.01(+0.14%)
Mar 02, 2006 3.585 3.586 3.538 3.549 927,210 -0.06(-1.76%)
Mar 01, 2006 3.506 3.640 3.506 3.613 1,021,342 +0.11(+3.05%)
Feb 28, 2006 3.582 3.585 3.495 3.506 1,937,570 -0.08(-2.14%)
Feb 27, 2006 3.601 3.652 3.571 3.582 701,813 -0.03(-0.71%)
Feb 24, 2006 3.624 3.638 3.577 3.608 775,551 -0.02(-0.56%)
Feb 23, 2006 3.652 3.666 3.614 3.628 863,408 -0.02(-0.66%)
Feb 22, 2006 3.554 3.652 3.535 3.652 2,033,272 +0.09(+2.65%)
Feb 21, 2006 3.604 3.660 3.550 3.558 743,650 -0.06(-1.72%)
Feb 17, 2006 3.664 3.666 3.608 3.620 941,852 -0.03(-0.87%)
Feb 16, 2006 3.605 3.655 3.582 3.652 1,247,262 +0.04(+1.09%)
Feb 15, 2006 3.589 3.631 3.555 3.613 800,130 +0.02(+0.43%)
Feb 14, 2006 3.518 3.614 3.488 3.597 1,007,223 +0.09(+2.66%)
Feb 13, 2006 3.455 3.569 3.447 3.504 1,099,787 +0.04(+1.25%)
Feb 10, 2006 3.476 3.487 3.401 3.461 1,212,223 -0.02(-0.70%)
Feb 09, 2006 3.481 3.550 3.475 3.485 753,063 +0.00(+0.04%)
Feb 08, 2006 3.467 3.520 3.443 3.484 1,124,889 +0.02(+0.48%)
Feb 07, 2006 3.506 3.560 3.414 3.467 2,076,678 -0.03(-0.98%)
Feb 06, 2006 3.487 3.508 3.452 3.502 1,535,936 +0.02(+0.66%)
Feb 03, 2006 3.536 3.558 3.465 3.479 1,347,670 -0.07(-2.08%)
Feb 02, 2006 3.538 3.624 3.527 3.553 3,858,929 +0.12(+3.61%)
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.