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

Flowers Foods (NY: FLO )

24.62 -0.27 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2002 0.9544 0.9761 0.9517 0.9761 1,108,394 +0.02(+2.11%)
Apr 29, 2002 0.9503 0.9585 0.9465 0.9559 1,370,940 +0.00(+0.23%)
Apr 26, 2002 0.9495 0.9585 0.9465 0.9536 831,593 -0.00(-0.12%)
Apr 25, 2002 0.9544 0.9671 0.9521 0.9547 401,540 +0.00(+0.08%)
Apr 24, 2002 0.9634 0.9671 0.9499 0.9540 589,243 -0.01(-0.74%)
Apr 23, 2002 0.9521 0.9611 0.9428 0.9611 441,932 +0.01(+0.94%)
Apr 22, 2002 0.9615 0.9615 0.9503 0.9521 466,880 -0.01(-0.97%)
Apr 19, 2002 0.9315 0.9634 0.9315 0.9615 596,371 +0.03(+3.42%)
Apr 18, 2002 0.9181 0.9342 0.9181 0.9297 1,283,029 +0.01(+1.51%)
Apr 17, 2002 0.9473 0.9503 0.9147 0.9158 1,465,980 -0.03(-3.58%)
Apr 16, 2002 0.9540 0.9652 0.9446 0.9499 955,144 +0.00(+0.24%)
Apr 15, 2002 0.9634 0.9652 0.9387 0.9476 554,791 -0.01(-1.36%)
Apr 12, 2002 0.9091 0.9607 0.9035 0.9607 1,083,447 +0.04(+4.73%)
Apr 11, 2002 0.9274 0.9308 0.9173 0.9173 967,024 -0.01(-0.97%)
Apr 10, 2002 0.9278 0.9308 0.9233 0.9263 882,676 +0.00(+0.00%)
Apr 09, 2002 0.9357 0.9379 0.9226 0.9263 1,227,194 -0.01(-1.51%)
Apr 08, 2002 0.9259 0.9503 0.9222 0.9405 999,099 +0.01(+0.56%)
Apr 05, 2002 0.9372 0.9409 0.9345 0.9353 1,602,598 +0.00(+0.00%)
Apr 04, 2002 0.9368 0.9416 0.9319 0.9353 1,374,504 -0.00(-0.16%)
Apr 03, 2002 0.9465 0.9615 0.9353 0.9368 2,010,079 -0.01(-0.99%)
Apr 02, 2002 0.9166 0.9585 0.9117 0.9461 1,476,671 +0.04(+4.12%)
Apr 01, 2002 0.9072 0.9259 0.8908 0.9087 3,875,224 -0.04(-4.63%)
Mar 29, 2002 0.9540 0.9686 0.9525 0.9529 1,533,695 +0.00(+0.00%)
Mar 28, 2002 0.9540 0.9686 0.9525 0.9529 1,533,695 -0.00(-0.43%)
Mar 27, 2002 0.9315 0.9645 0.9312 0.9570 1,310,353 +0.03(+2.77%)
Mar 26, 2002 0.9274 0.9349 0.9259 0.9312 576,175 +0.00(+0.36%)
Mar 25, 2002 0.9241 0.9334 0.9132 0.9278 369,464 -0.00(-0.08%)
Mar 22, 2002 0.9241 0.9342 0.9241 0.9286 433,616 -0.00(-0.12%)
Mar 21, 2002 0.9297 0.9349 0.9248 0.9297 799,517 -0.00(-0.08%)
Mar 20, 2002 0.9278 0.9334 0.9233 0.9304 471,632 +0.00(+0.44%)
Mar 19, 2002 0.9274 0.9334 0.9229 0.9263 364,713 -0.00(-0.12%)
Mar 18, 2002 0.9349 0.9375 0.9222 0.9274 738,929 -0.01(-0.72%)
Mar 15, 2002 0.9259 0.9353 0.9241 0.9342 756,749 -0.00(-0.08%)
Mar 14, 2002 0.9353 0.9353 0.9024 0.9349 1,488,551 +0.00(+0.36%)
Mar 13, 2002 0.9353 0.9353 0.9278 0.9315 490,640 +0.00(+0.20%)
Mar 12, 2002 0.9256 0.9353 0.9158 0.9297 809,021 -0.01(-0.56%)
Mar 11, 2002 0.9413 0.9413 0.9278 0.9349 608,251 +0.00(+0.32%)
Mar 08, 2002 0.9203 0.9353 0.9203 0.9319 665,274 +0.02(+2.09%)
Mar 07, 2002 0.9484 0.9484 0.9128 0.9128 1,521,815 -0.03(-2.79%)
Mar 06, 2002 0.9297 0.9390 0.9241 0.9390 572,611 +0.01(+0.68%)
Mar 05, 2002 0.9353 0.9532 0.9214 0.9327 577,363 -0.00(-0.32%)
Mar 04, 2002 0.9499 0.9506 0.9353 0.9357 1,038,303 -0.00(-0.52%)
Mar 01, 2002 0.9323 0.9446 0.9308 0.9405 832,781 +0.01(+1.53%)
Feb 28, 2002 0.9465 0.9510 0.9244 0.9263 1,087,011 -0.02(-2.60%)
Feb 27, 2002 0.9577 0.9634 0.9439 0.9510 1,152,350 -0.01(-1.17%)
Feb 26, 2002 0.9503 0.9708 0.9394 0.9622 920,692 +0.01(+1.14%)
Feb 25, 2002 0.9315 0.9514 0.9315 0.9514 1,064,439 +0.01(+1.52%)
Feb 22, 2002 0.8848 0.9540 0.8848 0.9372 1,015,731 +0.06(+6.37%)
Feb 21, 2002 0.9005 0.9005 0.8773 0.8810 642,702 -0.01(-1.67%)
Feb 20, 2002 0.8889 0.8971 0.8661 0.8960 1,418,460 +0.01(+0.80%)
Feb 19, 2002 0.9054 0.9091 0.8885 0.8889 1,058,499 -0.01(-1.37%)
Feb 18, 2002 0.9035 0.9091 0.8953 0.9012 1,258,081 +0.00(+0.00%)
Feb 15, 2002 0.9035 0.9091 0.8953 0.9012 1,258,081 -0.00(-0.25%)
Feb 14, 2002 0.9016 0.9155 0.8997 0.9035 1,523,003 +0.01(+0.71%)
Feb 13, 2002 0.8530 0.8971 0.8474 0.8971 1,286,593 +0.05(+5.87%)
Feb 12, 2002 0.8492 0.8530 0.8324 0.8474 3,171,934 -0.01(-0.66%)
Feb 11, 2002 0.8717 0.8866 0.8511 0.8530 1,659,622 -0.02(-2.10%)
Feb 08, 2002 0.8979 0.8979 0.8679 0.8713 1,091,763 -0.03(-2.96%)
Feb 07, 2002 0.9001 0.9083 0.8960 0.8979 1,006,227 -0.00(-0.21%)
Feb 06, 2002 0.9353 0.9353 0.8953 0.8997 1,544,387 -0.04(-3.80%)
Feb 05, 2002 0.8941 0.9372 0.8941 0.9353 1,538,447 +0.04(+4.60%)
Feb 04, 2002 0.8795 0.9334 0.8795 0.8941 1,966,123 +0.01(+1.70%)
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.