Skip to main content
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 (%)
Oct 31, 2005 3.634 3.682 3.607 3.657 1,691,640 +0.04(+1.03%)
Oct 28, 2005 3.507 3.624 3.507 3.619 1,218,921 +0.12(+3.53%)
Oct 27, 2005 3.538 3.538 3.457 3.496 972,145 -0.05(-1.41%)
Oct 26, 2005 3.621 3.634 3.540 3.546 1,155,892 -0.08(-2.14%)
Oct 25, 2005 3.657 3.657 3.492 3.623 1,474,777 -0.03(-0.75%)
Oct 24, 2005 3.601 3.651 3.591 3.651 1,260,584 +0.06(+1.74%)
Oct 21, 2005 3.482 3.648 3.475 3.588 1,801,674 +0.12(+3.42%)
Oct 20, 2005 3.532 3.557 3.455 3.470 861,577 -0.06(-1.66%)
Oct 19, 2005 3.432 3.532 3.390 3.528 2,184,657 +0.09(+2.61%)
Oct 18, 2005 3.425 3.457 3.387 3.439 1,405,338 +0.01(+0.40%)
Oct 17, 2005 3.482 3.490 3.364 3.425 1,268,062 -0.04(-1.26%)
Oct 14, 2005 3.370 3.473 3.359 3.468 1,025,026 +0.10(+2.93%)
Oct 13, 2005 3.401 3.421 3.294 3.370 1,225,331 -0.05(-1.50%)
Oct 12, 2005 3.371 3.461 3.371 3.421 1,919,186 +0.01(+0.29%)
Oct 11, 2005 3.414 3.495 3.402 3.411 2,525,976 -0.01(-0.26%)
Oct 10, 2005 3.426 3.442 3.379 3.420 1,457,684 -0.01(-0.18%)
Oct 07, 2005 3.401 3.435 3.382 3.426 957,189 +0.04(+1.07%)
Oct 06, 2005 3.345 3.416 3.312 3.390 1,571,457 +0.07(+2.26%)
Oct 05, 2005 3.376 3.387 3.315 3.315 1,247,231 -0.08(-2.28%)
Oct 04, 2005 3.402 3.449 3.392 3.392 995,114 -0.01(-0.26%)
Oct 03, 2005 3.416 3.461 3.372 3.401 1,020,753 -0.00(-0.11%)
Sep 30, 2005 4.924 3.407 3.279 3.405 3,652,490 +0.13(+3.88%)
Sep 29, 2005 3.219 3.279 3.151 3.278 1,656,386 +0.07(+2.18%)
Sep 28, 2005 3.200 3.239 3.135 3.208 1,023,423 +0.02(+0.78%)
Sep 27, 2005 3.145 3.213 3.115 3.183 975,884 +0.03(+0.87%)
Sep 26, 2005 3.158 3.196 3.119 3.155 1,324,682 +0.02(+0.72%)
Sep 23, 2005 3.133 3.208 3.064 3.133 1,309,192 +0.06(+1.91%)
Sep 22, 2005 3.064 3.092 3.024 3.074 1,499,347 +0.03(+0.98%)
Sep 21, 2005 3.151 3.151 3.020 3.044 1,361,538 -0.13(-4.01%)
Sep 20, 2005 3.241 3.248 3.164 3.171 807,094 -0.06(-1.78%)
Sep 19, 2005 3.243 3.264 3.219 3.229 517,587 -0.02(-0.69%)
Sep 16, 2005 3.251 3.286 3.231 3.251 1,999,842 +0.02(+0.58%)
Sep 15, 2005 3.224 3.269 3.211 3.233 579,548 +0.01(+0.27%)
Sep 14, 2005 3.284 3.295 3.196 3.224 941,165 -0.05(-1.45%)
Sep 13, 2005 3.295 3.311 3.260 3.271 572,070 -0.04(-1.24%)
Sep 12, 2005 3.334 3.357 3.309 3.312 550,704 -0.01(-0.41%)
Sep 09, 2005 3.299 3.326 3.285 3.326 555,511 +0.03(+0.87%)
Sep 08, 2005 3.297 3.344 3.254 3.297 928,879 +0.00(+0.00%)
Sep 07, 2005 3.289 3.300 3.260 3.297 1,599,233 +0.03(+0.84%)
Sep 06, 2005 3.278 3.278 3.136 3.270 2,672,866 -0.02(-0.76%)
Sep 02, 2005 3.370 3.375 3.295 3.295 881,875 -0.05(-1.64%)
Sep 01, 2005 3.400 3.422 3.339 3.350 924,606 -0.05(-1.43%)
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%)
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.