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 (%)
Mar 31, 2004 1.449 1.469 1.436 1.457 1,397,287 +0.01(+0.96%)
Mar 30, 2004 1.416 1.443 1.416 1.443 778,671 +0.02(+1.40%)
Mar 29, 2004 1.425 1.443 1.403 1.423 1,769,417 -0.00(-0.19%)
Mar 26, 2004 1.433 1.447 1.421 1.426 2,413,642 +0.00(+0.00%)
Mar 25, 2004 1.421 1.435 1.421 1.426 1,058,769 +0.01(+0.39%)
Mar 24, 2004 1.417 1.433 1.410 1.421 1,627,768 +0.01(+0.55%)
Mar 23, 2004 1.416 1.433 1.413 1.413 806,681 +0.01(+0.51%)
Mar 22, 2004 1.413 1.416 1.388 1.406 746,660 -0.01(-0.43%)
Mar 19, 2004 1.442 1.442 1.403 1.412 676,236 -0.02(-1.36%)
Mar 18, 2004 1.438 1.449 1.424 1.431 888,310 -0.02(-1.26%)
Mar 17, 2004 1.395 1.467 1.395 1.449 2,239,981 +0.07(+4.95%)
Mar 16, 2004 1.406 1.412 1.347 1.381 2,226,377 -0.01(-0.80%)
Mar 15, 2004 1.436 1.451 1.391 1.392 1,685,388 -0.05(-3.61%)
Mar 12, 2004 1.418 1.444 1.394 1.444 1,980,691 +0.03(+2.28%)
Mar 11, 2004 1.455 1.469 1.412 1.412 1,880,656 -0.04(-2.72%)
Mar 10, 2004 1.486 1.509 1.449 1.452 1,282,047 -0.04(-2.39%)
Mar 09, 2004 1.477 1.497 1.466 1.487 875,505 +0.01(+0.91%)
Mar 08, 2004 1.486 1.506 1.466 1.474 1,190,015 -0.01(-0.49%)
Mar 05, 2004 1.502 1.509 1.480 1.481 1,171,609 -0.03(-1.91%)
Mar 04, 2004 1.507 1.510 1.489 1.510 1,159,604 +0.01(+0.33%)
Mar 03, 2004 1.473 1.522 1.467 1.505 1,863,050 +0.03(+2.26%)
Mar 02, 2004 1.494 1.494 1.472 1.472 1,553,342 -0.02(-1.27%)
Mar 01, 2004 1.499 1.499 1.482 1.491 873,104 -0.00(-0.22%)
Feb 27, 2004 1.468 1.497 1.468 1.494 1,151,602 -0.00(-0.07%)
Feb 26, 2004 1.478 1.498 1.473 1.495 921,121 +0.02(+1.20%)
Feb 25, 2004 1.491 1.501 1.476 1.477 1,374,079 -0.02(-1.26%)
Feb 24, 2004 1.472 1.514 1.472 1.496 1,843,843 +0.01(+0.97%)
Feb 23, 2004 1.477 1.489 1.466 1.482 844,294 +0.01(+0.87%)
Feb 20, 2004 1.457 1.483 1.454 1.469 808,282 +0.01(+0.65%)
Feb 19, 2004 1.494 1.499 1.456 1.459 1,077,976 -0.04(-2.45%)
Feb 18, 2004 1.494 1.501 1.488 1.496 1,298,053 +0.01(+0.71%)
Feb 17, 2004 1.522 1.522 1.472 1.486 2,016,703 -0.02(-1.62%)
Feb 13, 2004 1.514 1.538 1.502 1.510 1,512,528 -0.01(-0.58%)
Feb 12, 2004 1.502 1.533 1.491 1.519 1,984,692 +0.02(+1.30%)
Feb 11, 2004 1.472 1.499 1.471 1.499 914,719 +0.02(+1.09%)
Feb 10, 2004 1.464 1.483 1.463 1.483 1,214,023 +0.02(+1.37%)
Feb 09, 2004 1.441 1.509 1.433 1.463 3,069,071 +0.03(+2.09%)
Feb 06, 2004 1.433 1.443 1.431 1.433 1,195,617 -0.01(-0.46%)
Feb 05, 2004 1.402 1.456 1.395 1.440 2,368,026 +0.08(+6.23%)
Feb 04, 2004 1.363 1.386 1.356 1.356 1,230,829 -0.01(-0.93%)
Feb 03, 2004 1.336 1.370 1.330 1.368 1,275,645 +0.04(+3.27%)
Feb 02, 2004 1.352 1.352 1.316 1.325 568,198 -0.02(-1.20%)
Jan 30, 2004 1.355 1.367 1.340 1.341 516,180 -0.02(-1.35%)
Jan 29, 2004 1.353 1.367 1.344 1.360 601,810 +0.01(+0.91%)
Jan 28, 2004 1.391 1.395 1.341 1.347 977,141 -0.04(-2.88%)
Jan 27, 2004 1.416 1.417 1.387 1.387 912,318 -0.03(-2.00%)
Jan 26, 2004 1.427 1.427 1.402 1.416 708,247 -0.01(-0.82%)
Jan 23, 2004 1.380 1.427 1.377 1.427 865,902 +0.04(+2.88%)
Jan 22, 2004 1.372 1.395 1.370 1.387 725,053 +0.02(+1.75%)
Jan 21, 2004 1.355 1.373 1.339 1.363 1,598,958 +0.01(+0.61%)
Jan 20, 2004 1.372 1.372 1.344 1.355 2,006,300 -0.01(-0.81%)
Jan 16, 2004 1.380 1.380 1.363 1.366 662,631 -0.00(-0.28%)
Jan 15, 2004 1.402 1.402 1.366 1.370 796,277 -0.04(-2.68%)
Jan 14, 2004 1.383 1.408 1.383 1.408 565,797 +0.02(+1.77%)
Jan 13, 2004 1.399 1.399 1.375 1.383 863,501 -0.02(-1.07%)
Jan 12, 2004 1.372 1.400 1.366 1.398 745,860 +0.03(+2.36%)
Jan 09, 2004 1.402 1.410 1.361 1.366 1,478,916 -0.04(-3.00%)
Jan 08, 2004 1.408 1.417 1.405 1.408 1,031,560 -0.00(-0.16%)
Jan 07, 2004 1.391 1.408 1.391 1.411 1,741,407 -0.01(-0.39%)
Jan 06, 2004 1.431 1.432 1.416 1.416 897,113 -0.02(-1.20%)
Jan 05, 2004 1.438 1.447 1.431 1.433 1,020,356 +0.00(+0.00%)
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.