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

Flowers Foods (NY: FLO )

23.25 +0.16 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2002 0.9567 0.9613 0.9344 0.9363 1,075,383 -0.02(-2.60%)
Feb 27, 2002 0.9681 0.9738 0.9541 0.9613 1,140,024 -0.01(-1.17%)
Feb 26, 2002 0.9605 0.9813 0.9496 0.9726 910,843 +0.01(+1.14%)
Feb 25, 2002 0.9416 0.9617 0.9416 0.9617 1,053,053 +0.01(+1.52%)
Feb 22, 2002 0.8943 0.9643 0.8943 0.9473 1,004,866 +0.06(+6.37%)
Feb 21, 2002 0.9102 0.9102 0.8868 0.8906 635,827 -0.02(-1.67%)
Feb 20, 2002 0.8985 0.9068 0.8754 0.9057 1,403,287 +0.01(+0.80%)
Feb 19, 2002 0.9151 0.9189 0.8981 0.8985 1,047,176 -0.01(-1.37%)
Feb 18, 2002 0.9133 0.9189 0.9049 0.9110 1,244,624 +0.00(+0.00%)
Feb 15, 2002 0.9133 0.9189 0.9049 0.9110 1,244,624 -0.00(-0.25%)
Feb 14, 2002 0.9114 0.9254 0.9095 0.9133 1,506,712 +0.01(+0.71%)
Feb 13, 2002 0.8622 0.9068 0.8565 0.9068 1,272,830 +0.05(+5.87%)
Feb 12, 2002 0.8584 0.8622 0.8414 0.8565 3,138,004 -0.01(-0.66%)
Feb 11, 2002 0.8811 0.8962 0.8603 0.8622 1,641,869 -0.02(-2.10%)
Feb 08, 2002 0.9076 0.9076 0.8773 0.8807 1,080,084 -0.03(-2.96%)
Feb 07, 2002 0.9098 0.9182 0.9057 0.9076 995,464 -0.00(-0.21%)
Feb 06, 2002 0.9454 0.9454 0.9049 0.9095 1,527,867 -0.04(-3.80%)
Feb 05, 2002 0.9038 0.9473 0.9038 0.9454 1,521,990 +0.04(+4.60%)
Feb 04, 2002 0.8891 0.9435 0.8891 0.9038 1,945,092 +0.02(+1.70%)
Feb 01, 2002 0.9416 0.9416 0.8887 0.8887 9,220,091 -0.06(-6.00%)
Jan 31, 2002 0.9454 0.9624 0.8887 0.9454 17,733,838 -0.14(-13.04%)
Jan 30, 2002 1.059 1.096 1.040 1.087 1,212,891 +0.02(+1.88%)
Jan 29, 2002 1.069 1.080 1.052 1.067 464,236 -0.01(-0.56%)
Jan 28, 2002 1.068 1.076 1.047 1.073 694,591 +0.01(+1.18%)
Jan 25, 2002 1.055 1.061 1.048 1.061 866,183 +0.01(+1.23%)
Jan 24, 2002 1.027 1.051 1.012 1.048 1,074,208 +0.01(+1.13%)
Jan 23, 2002 0.9983 1.042 0.9949 1.036 857,956 +0.04(+4.22%)
Jan 22, 2002 0.9980 1.006 0.9934 0.9942 1,385,658 -0.00(-0.38%)
Jan 21, 2002 0.9999 1.002 0.9946 0.9980 795,666 +0.00(+0.00%)
Jan 18, 2002 0.9999 1.002 0.9946 0.9980 795,666 +0.00(+0.19%)
Jan 17, 2002 0.9957 1.002 0.9930 0.9961 644,054 +0.00(+0.08%)
Jan 16, 2002 0.9987 0.9987 0.9927 0.9953 594,692 -0.00(-0.34%)
Jan 15, 2002 0.9723 1.000 0.9723 0.9987 700,468 +0.03(+3.08%)
Jan 14, 2002 0.9586 0.9896 0.9586 0.9688 1,400,936 +0.01(+0.59%)
Jan 11, 2002 0.9454 0.9775 0.9454 0.9632 521,825 +0.02(+1.64%)
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.