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

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2002 0.7368 0.7405 0.7235 0.7349 490,971 -0.00(-0.25%)
Jul 30, 2002 0.7534 0.7534 0.7205 0.7368 894,312 -0.02(-2.21%)
Jul 29, 2002 0.7475 0.7612 0.7423 0.7534 889,510 +0.01(+1.40%)
Jul 26, 2002 0.7471 0.7471 0.7183 0.7431 767,067 +0.01(+1.57%)
Jul 25, 2002 0.7031 0.7434 0.6998 0.7316 951,932 +0.04(+5.39%)
Jul 24, 2002 0.6886 0.6957 0.6775 0.6942 1,039,562 -0.00(-0.64%)
Jul 23, 2002 0.7164 0.7235 0.6883 0.6986 1,352,872 -0.01(-1.72%)
Jul 22, 2002 0.6964 0.7109 0.6727 0.7109 1,130,794 +0.01(+1.00%)
Jul 19, 2002 0.7257 0.7290 0.6994 0.7038 1,013,153 -0.05(-6.54%)
Jul 17, 2002 0.7294 0.7546 0.7260 0.7531 1,039,562 -0.01(-0.78%)
Jul 12, 2002 0.7827 0.7979 0.7471 0.7590 1,538,937 -0.02(-2.33%)
Jul 11, 2002 0.8701 0.8701 0.7590 0.7771 6,671,928 -0.15(-16.41%)
Jul 10, 2002 0.9386 0.9404 0.9293 0.9297 720,251 -0.01(-0.75%)
Jul 09, 2002 0.9182 0.9367 0.9182 0.9367 447,756 +0.02(+2.10%)
Jul 08, 2002 0.9293 0.9293 0.9175 0.9175 750,261 -0.04(-3.88%)
Jul 05, 2002 0.9289 0.9578 0.9286 0.9545 128,444 +0.03(+2.79%)
Jul 04, 2002 0.9519 0.9519 0.9256 0.9286 891,911 +0.00(+0.00%)
Jul 03, 2002 0.9519 0.9519 0.9256 0.9286 891,911 -0.00(-0.32%)
Jul 02, 2002 0.9593 0.9593 0.9315 0.9315 536,587 -0.03(-3.19%)
Jul 01, 2002 0.9608 0.9719 0.9548 0.9623 638,622 +0.01(+0.54%)
Jun 28, 2002 0.9586 0.9697 0.9571 0.9571 1,464,511 -0.00(-0.15%)
Jun 27, 2002 0.9212 0.9586 0.9171 0.9586 1,306,055 +0.04(+4.48%)
Jun 26, 2002 0.9286 0.9286 0.9071 0.9175 391,336 -0.01(-1.31%)
Jun 25, 2002 0.8901 0.9434 0.8901 0.9297 1,110,387 +0.04(+4.23%)
Jun 21, 2002 0.9138 0.9138 0.8978 0.8919 981,942 -0.02(-1.83%)
Jun 20, 2002 0.9423 0.9489 0.9086 0.9086 806,681 -0.03(-3.69%)
Jun 19, 2002 0.9367 0.9445 0.9330 0.9434 690,240 +0.00(+0.47%)
Jun 18, 2002 0.9397 0.9426 0.9252 0.9389 514,979 -0.00(-0.16%)
Jun 17, 2002 0.9245 0.9408 0.9219 0.9404 702,245 +0.03(+2.88%)
Jun 14, 2002 0.8756 0.9230 0.8756 0.9141 655,428 +0.01(+0.69%)
Jun 12, 2002 0.9034 0.9104 0.8960 0.9078 2,074,324 +0.01(+0.82%)
Jun 11, 2002 0.9071 0.9108 0.8952 0.9004 937,527 -0.01(-0.82%)
Jun 10, 2002 0.9238 0.9241 0.9075 0.9078 720,251 -0.02(-2.12%)
Jun 07, 2002 0.9078 0.9437 0.8904 0.9275 518,581 +0.02(+2.16%)
Jun 06, 2002 0.9108 0.9219 0.9012 0.9078 595,407 -0.00(-0.16%)
Jun 05, 2002 0.8945 0.9293 0.8945 0.9093 2,903,813 -0.04(-4.10%)
May 31, 2002 0.9301 0.9571 0.9278 0.9482 565,397 +0.01(+0.75%)
May 28, 2002 0.9478 0.9574 0.9263 0.9412 827,088 -0.01(-0.70%)
May 27, 2002 0.9367 0.9626 0.9367 0.9478 667,432 +0.00(+0.00%)
May 24, 2002 0.9367 0.9626 0.9367 0.9478 667,432 +0.01(+1.47%)
May 23, 2002 0.9252 0.9341 0.9078 0.9341 1,273,644 +0.01(+0.76%)
May 22, 2002 0.9145 0.9312 0.9126 0.9271 703,445 +0.00(+0.48%)
May 21, 2002 0.9497 0.9537 0.9219 0.9226 488,570 -0.02(-2.27%)
May 20, 2002 0.9541 0.9589 0.9441 0.9441 1,183,613 -0.01(-1.05%)
May 17, 2002 0.9589 0.9623 0.9441 0.9541 602,610 +0.00(+0.27%)
May 16, 2002 0.9626 0.9811 0.9441 0.9515 1,594,156 -0.01(-0.85%)
May 15, 2002 0.9623 0.9623 0.9426 0.9597 452,557 -0.00(-0.27%)
May 14, 2002 0.9608 0.9663 0.9519 0.9623 739,458 -0.00(-0.04%)
May 13, 2002 0.9478 0.9626 0.9426 0.9626 369,729 +0.02(+2.16%)
May 10, 2002 0.9515 0.9552 0.9423 0.9423 313,309 -0.01(-1.20%)
May 09, 2002 0.9711 0.9719 0.9537 0.9537 306,106 -0.02(-1.79%)
May 08, 2002 0.9719 0.9741 0.9563 0.9711 390,136 +0.00(+0.00%)
May 07, 2002 0.9686 0.9719 0.9674 0.9711 243,685 +0.01(+0.65%)
May 06, 2002 0.9663 0.9771 0.9648 0.9648 1,122,391 +0.00(+0.27%)
May 03, 2002 0.9648 0.9671 0.9548 0.9623 366,127 -0.01(-0.65%)
May 02, 2002 0.9619 0.9774 0.9619 0.9686 1,788,624 +0.01(+0.69%)
May 01, 2002 0.9660 0.9686 0.9571 0.9619 1,193,216 -0.00(-0.42%)
Apr 30, 2002 0.9445 0.9660 0.9419 0.9660 1,119,990 +0.02(+2.11%)
Apr 29, 2002 0.9404 0.9486 0.9367 0.9460 1,385,283 +0.00(+0.23%)
Apr 26, 2002 0.9397 0.9486 0.9367 0.9437 840,293 -0.00(-0.12%)
Apr 25, 2002 0.9445 0.9571 0.9423 0.9449 405,741 +0.00(+0.08%)
Apr 24, 2002 0.9534 0.9571 0.9400 0.9441 595,407 -0.01(-0.74%)
Apr 23, 2002 0.9423 0.9512 0.9330 0.9512 446,555 +0.01(+0.94%)
Apr 22, 2002 0.9515 0.9515 0.9404 0.9423 471,764 -0.01(-0.97%)
Apr 19, 2002 0.9219 0.9534 0.9219 0.9515 602,610 +0.03(+3.42%)
Apr 18, 2002 0.9086 0.9245 0.9086 0.9201 1,296,452 +0.01(+1.51%)
Apr 17, 2002 0.9374 0.9404 0.9052 0.9063 1,481,317 -0.03(-3.58%)
Apr 16, 2002 0.9441 0.9552 0.9349 0.9400 965,136 +0.00(+0.24%)
Apr 15, 2002 0.9534 0.9552 0.9289 0.9378 560,595 -0.01(-1.36%)
Apr 12, 2002 0.8997 0.9508 0.8941 0.9508 1,094,782 +0.04(+4.73%)
Apr 11, 2002 0.9178 0.9212 0.9078 0.9078 977,141 -0.01(-0.97%)
Apr 10, 2002 0.9182 0.9212 0.9138 0.9167 891,911 +0.00(+0.00%)
Apr 09, 2002 0.9260 0.9282 0.9130 0.9167 1,240,032 -0.01(-1.51%)
Apr 08, 2002 0.9163 0.9404 0.9126 0.9308 1,009,552 +0.01(+0.56%)
Apr 05, 2002 0.9275 0.9312 0.9249 0.9256 1,619,365 +0.00(+0.00%)
Apr 04, 2002 0.9271 0.9319 0.9223 0.9256 1,388,884 -0.00(-0.16%)
Apr 03, 2002 0.9367 0.9515 0.9256 0.9271 2,031,108 -0.01(-0.99%)
Apr 02, 2002 0.9071 0.9486 0.9023 0.9363 1,492,120 +0.04(+4.12%)
Apr 01, 2002 0.8978 0.9163 0.8815 0.8993 3,915,766 -0.04(-4.63%)
Mar 29, 2002 0.9441 0.9586 0.9426 0.9430 1,549,740 +0.00(+0.00%)
Mar 28, 2002 0.9441 0.9586 0.9426 0.9430 1,549,740 -0.00(-0.43%)
Mar 27, 2002 0.9219 0.9545 0.9215 0.9471 1,324,062 +0.03(+2.77%)
Mar 26, 2002 0.9178 0.9252 0.9163 0.9215 582,203 +0.00(+0.36%)
Mar 25, 2002 0.9145 0.9238 0.9038 0.9182 373,330 -0.00(-0.08%)
Mar 22, 2002 0.9145 0.9245 0.9145 0.9189 438,152 -0.00(-0.12%)
Mar 21, 2002 0.9201 0.9252 0.9152 0.9201 807,881 -0.00(-0.08%)
Mar 20, 2002 0.9182 0.9238 0.9138 0.9208 476,566 +0.00(+0.44%)
Mar 19, 2002 0.9178 0.9238 0.9134 0.9167 368,528 -0.00(-0.12%)
Mar 18, 2002 0.9252 0.9278 0.9126 0.9178 746,660 -0.01(-0.72%)
Mar 15, 2002 0.9163 0.9256 0.9145 0.9245 764,666 -0.00(-0.08%)
Mar 14, 2002 0.9256 0.9256 0.8930 0.9252 1,504,125 +0.00(+0.36%)
Mar 13, 2002 0.9256 0.9256 0.9182 0.9219 495,773 +0.00(+0.20%)
Mar 12, 2002 0.9160 0.9256 0.9063 0.9201 817,485 -0.01(-0.56%)
Mar 11, 2002 0.9315 0.9315 0.9182 0.9252 614,614 +0.00(+0.32%)
Mar 08, 2002 0.9108 0.9256 0.9108 0.9223 672,234 +0.02(+2.09%)
Mar 07, 2002 0.9386 0.9386 0.9034 0.9034 1,537,736 -0.03(-2.79%)
Mar 06, 2002 0.9201 0.9293 0.9145 0.9293 578,601 +0.01(+0.68%)
Mar 05, 2002 0.9256 0.9434 0.9119 0.9230 583,403 -0.00(-0.32%)
Mar 04, 2002 0.9400 0.9408 0.9256 0.9260 1,049,166 -0.00(-0.52%)
Mar 01, 2002 0.9226 0.9349 0.9212 0.9308 841,493 +0.01(+1.53%)
Feb 28, 2002 0.9367 0.9412 0.9149 0.9167 1,098,383 -0.02(-2.60%)
Feb 27, 2002 0.9478 0.9534 0.9341 0.9412 1,164,406 -0.01(-1.17%)
Feb 26, 2002 0.9404 0.9608 0.9297 0.9523 930,324 +0.01(+1.14%)
Feb 25, 2002 0.9219 0.9415 0.9219 0.9415 1,075,575 +0.01(+1.52%)
Feb 22, 2002 0.8756 0.9441 0.8756 0.9275 1,026,358 +0.06(+6.37%)
Feb 21, 2002 0.8912 0.8912 0.8682 0.8719 649,426 -0.01(-1.67%)
Feb 20, 2002 0.8797 0.8878 0.8571 0.8867 1,433,300 +0.01(+0.80%)
Feb 19, 2002 0.8960 0.8997 0.8793 0.8797 1,069,573 -0.01(-1.37%)
Feb 18, 2002 0.8941 0.8997 0.8860 0.8919 1,271,243 +0.00(+0.00%)
Feb 15, 2002 0.8941 0.8997 0.8860 0.8919 1,271,243 -0.00(-0.25%)
Feb 14, 2002 0.8923 0.9060 0.8904 0.8941 1,538,937 +0.01(+0.71%)
Feb 13, 2002 0.8441 0.8878 0.8386 0.8878 1,300,053 +0.05(+5.87%)
Feb 12, 2002 0.8404 0.8441 0.8238 0.8386 3,205,118 -0.01(-0.66%)
Feb 11, 2002 0.8627 0.8775 0.8423 0.8441 1,676,985 -0.02(-2.10%)
Feb 08, 2002 0.8886 0.8886 0.8590 0.8623 1,103,185 -0.03(-2.96%)
Feb 07, 2002 0.8908 0.8989 0.8867 0.8886 1,016,754 -0.00(-0.21%)
Feb 06, 2002 0.9256 0.9256 0.8860 0.8904 1,560,544 -0.04(-3.80%)
Feb 05, 2002 0.8849 0.9275 0.8849 0.9256 1,554,542 +0.04(+4.60%)
Feb 04, 2002 0.8704 0.9238 0.8704 0.8849 1,986,693 +0.01(+1.70%)
Feb 01, 2002 0.9219 0.9219 0.8701 0.8701 9,417,287 -0.06(-6.00%)
Jan 31, 2002 0.9256 0.9423 0.8701 0.9256 18,113,122 -0.14(-13.04%)
Jan 30, 2002 1.037 1.073 1.018 1.064 1,238,832 +0.02(+1.88%)
Jan 29, 2002 1.047 1.057 1.030 1.045 474,165 -0.01(-0.56%)
Jan 28, 2002 1.046 1.054 1.025 1.051 709,447 +0.01(+1.18%)
Jan 25, 2002 1.033 1.039 1.026 1.039 884,708 +0.01(+1.23%)
Jan 24, 2002 1.005 1.029 0.9904 1.026 1,097,182 +0.01(+1.13%)
Jan 23, 2002 0.9774 1.020 0.9741 1.014 876,305 +0.04(+4.22%)
Jan 22, 2002 0.9771 0.9848 0.9726 0.9734 1,415,294 -0.00(-0.38%)
Jan 21, 2002 0.9789 0.9811 0.9737 0.9771 812,683 +0.00(+0.00%)
Jan 18, 2002 0.9789 0.9811 0.9737 0.9771 812,683 +0.00(+0.19%)
Jan 17, 2002 0.9748 0.9811 0.9723 0.9752 657,829 +0.00(+0.08%)
Jan 16, 2002 0.9778 0.9778 0.9719 0.9745 607,412 -0.00(-0.34%)
Jan 15, 2002 0.9519 0.9793 0.9519 0.9778 715,449 +0.03(+3.08%)
Jan 14, 2002 0.9386 0.9689 0.9386 0.9486 1,430,899 +0.01(+0.59%)
Jan 11, 2002 0.9256 0.9571 0.9256 0.9430 532,986 +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.