Skip to main content

Flowers Foods (NY: FLO )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.51 21.54 21.32 21.47 1,690,602 +0.05(+0.23%)
Oct 30, 2023 21.27 21.44 21.18 21.42 1,344,737 +0.22(+1.02%)
Oct 27, 2023 21.09 21.33 21.03 21.20 1,854,558 +0.07(+0.32%)
Oct 26, 2023 21.04 21.17 20.91 21.13 1,391,761 +0.12(+0.56%)
Oct 25, 2023 20.52 21.10 20.52 21.02 1,994,760 +0.49(+2.38%)
Oct 24, 2023 20.34 20.54 20.26 20.53 955,071 +0.24(+1.21%)
Oct 23, 2023 20.37 20.52 20.19 20.28 1,492,618 -0.14(-0.67%)
Oct 20, 2023 20.53 20.66 20.36 20.42 1,454,771 +0.00(+0.00%)
Oct 19, 2023 20.44 20.64 20.39 20.42 1,307,949 -0.07(-0.33%)
Oct 18, 2023 20.50 20.70 20.45 20.49 975,266 -0.01(-0.05%)
Oct 17, 2023 20.12 20.60 20.12 20.50 1,754,087 +0.29(+1.45%)
Oct 16, 2023 20.23 20.33 20.11 20.20 1,278,961 +0.10(+0.49%)
Oct 13, 2023 20.06 20.20 19.97 20.11 1,821,293 +0.17(+0.83%)
Oct 12, 2023 20.87 20.87 19.81 19.94 3,047,786 -0.92(-4.41%)
Oct 11, 2023 21.20 21.24 20.77 20.86 1,561,442 -0.32(-1.53%)
Oct 10, 2023 21.18 21.27 21.06 21.18 1,341,847 +0.08(+0.37%)
Oct 09, 2023 20.91 21.14 20.85 21.11 1,041,490 +0.11(+0.51%)
Oct 06, 2023 21.04 21.08 20.54 21.00 1,262,317 -0.17(-0.79%)
Oct 05, 2023 21.59 21.64 21.13 21.16 1,274,905 -0.40(-1.86%)
Oct 04, 2023 21.23 21.60 21.01 21.57 1,797,674 +0.33(+1.57%)
Oct 03, 2023 21.31 21.39 21.15 21.23 1,250,883 -0.19(-0.87%)
Oct 02, 2023 21.70 21.71 21.21 21.42 1,202,082 -0.29(-1.35%)
Sep 29, 2023 21.83 21.92 21.69 21.71 1,222,612 -0.08(-0.36%)
Sep 28, 2023 21.78 21.87 21.66 21.79 1,811,514 +0.04(+0.18%)
Sep 27, 2023 22.14 22.19 21.61 21.75 1,302,599 -0.37(-1.68%)
Sep 26, 2023 22.21 22.29 22.08 22.12 854,562 -0.10(-0.44%)
Sep 25, 2023 22.44 22.31 22.21 22.22 879,219 -0.22(-0.96%)
Sep 22, 2023 22.73 22.78 22.43 22.44 891,367 -0.26(-1.16%)
Sep 21, 2023 22.78 23.00 22.67 22.70 1,411,128 -0.13(-0.56%)
Sep 20, 2023 22.69 22.92 22.60 22.83 1,121,893 +0.23(+1.00%)
Sep 19, 2023 22.76 22.87 22.59 22.60 1,327,326 -0.16(-0.69%)
Sep 18, 2023 22.56 22.82 22.36 22.76 1,546,137 +0.34(+1.53%)
Sep 15, 2023 22.50 22.74 22.35 22.42 3,599,130 -0.21(-0.91%)
Sep 14, 2023 22.45 22.65 22.42 22.62 1,510,404 +0.20(+0.87%)
Sep 13, 2023 22.67 22.67 22.38 22.43 1,167,279 -0.18(-0.78%)
Sep 12, 2023 22.98 22.98 22.53 22.60 1,012,721 -0.29(-1.28%)
Sep 11, 2023 22.61 23.12 22.54 22.90 1,517,004 +0.32(+1.43%)
Sep 08, 2023 22.56 22.58 22.29 22.57 2,127,165 +0.06(+0.26%)
Sep 07, 2023 22.15 22.60 22.10 22.52 2,914,358 +0.43(+1.95%)
Sep 06, 2023 22.19 22.21 22.00 22.08 1,662,220 -0.11(-0.48%)
Sep 05, 2023 22.45 22.61 22.14 22.19 1,415,358 -0.36(-1.61%)
Sep 01, 2023 23.09 23.15 22.53 22.55 1,212,444 -0.51(-2.21%)
Aug 31, 2023 22.96 23.16 22.86 23.06 2,215,061 +0.18(+0.77%)
Aug 30, 2023 22.95 23.00 22.74 22.89 1,820,472 +0.05(+0.21%)
Aug 29, 2023 23.01 23.01 22.58 22.84 1,617,724 -0.10(-0.42%)
Aug 28, 2023 22.97 23.16 22.92 22.94 825,691 -0.10(-0.42%)
Aug 25, 2023 22.86 23.10 22.74 23.03 1,312,194 +0.28(+1.24%)
Aug 24, 2023 22.83 23.02 22.72 22.75 907,003 -0.11(-0.47%)
Aug 23, 2023 22.83 22.92 22.63 22.86 2,078,032 +0.08(+0.34%)
Aug 22, 2023 22.87 22.99 22.55 22.78 2,419,098 -0.19(-0.84%)
Aug 21, 2023 23.44 23.57 22.93 22.97 1,816,153 -0.54(-2.31%)
Aug 18, 2023 23.30 23.54 23.06 23.52 1,662,031 +0.14(+0.58%)
Aug 17, 2023 23.94 23.94 23.36 23.38 1,812,904 -0.55(-2.31%)
Aug 16, 2023 24.19 24.32 23.90 23.93 1,437,629 -0.26(-1.08%)
Aug 15, 2023 24.60 24.65 24.17 24.20 1,435,477 -0.49(-2.00%)
Aug 14, 2023 25.03 25.03 24.61 24.69 1,745,508 -0.34(-1.36%)
Aug 11, 2023 24.77 25.52 24.53 25.03 3,660,384 +1.02(+4.24%)
Aug 10, 2023 24.11 24.28 23.95 24.01 1,641,521 -0.07(-0.28%)
Aug 09, 2023 23.94 24.15 23.87 24.08 1,504,805 +0.14(+0.57%)
Aug 08, 2023 24.20 24.20 23.82 23.94 1,602,974 -0.32(-1.32%)
Aug 07, 2023 24.18 24.45 24.17 24.26 2,333,187 +0.09(+0.36%)
Aug 04, 2023 24.23 24.45 24.15 24.18 1,680,908 -0.06(-0.24%)
Aug 03, 2023 24.27 24.38 24.07 24.23 1,137,179 -0.11(-0.44%)
Aug 02, 2023 23.96 24.51 23.95 24.34 1,542,607 +0.38(+1.58%)
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.