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

Flowers Foods (NY: FLO )

23.08 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2005 3.343 3.420 3.281 3.403 2,367,226 +0.05(+1.57%)
Aug 30, 2005 3.340 3.363 3.293 3.350 865,368 +0.01(+0.22%)
Aug 29, 2005 3.296 3.370 3.291 3.343 790,676 +0.06(+1.79%)
Aug 26, 2005 3.361 3.364 3.284 3.284 893,645 -0.07(-2.01%)
Aug 25, 2005 3.353 3.376 3.318 3.351 822,687 +0.00(+0.07%)
Aug 24, 2005 3.416 3.433 3.346 3.349 879,773 -0.07(-1.97%)
Aug 23, 2005 3.436 3.463 3.375 3.416 1,165,206 -0.02(-0.58%)
Aug 22, 2005 3.374 3.481 3.374 3.436 1,961,751 +0.06(+1.93%)
Aug 19, 2005 3.404 3.414 3.355 3.371 2,031,109 -0.04(-1.17%)
Aug 18, 2005 3.119 3.558 3.119 3.411 6,353,684 +0.33(+10.62%)
Aug 17, 2005 3.099 3.115 3.051 3.084 776,804 -0.01(-0.24%)
Aug 16, 2005 3.130 3.130 3.070 3.091 974,740 -0.05(-1.51%)
Aug 15, 2005 3.150 3.161 3.105 3.139 647,692 -0.02(-0.51%)
Aug 12, 2005 3.143 3.178 3.099 3.155 657,829 -0.00(-0.04%)
Aug 11, 2005 3.166 3.191 3.143 3.156 656,762 -0.01(-0.35%)
Aug 10, 2005 3.101 3.183 3.101 3.168 1,145,466 +0.08(+2.59%)
Aug 09, 2005 3.086 3.123 3.066 3.088 842,427 +0.02(+0.57%)
Aug 08, 2005 3.049 3.103 3.048 3.070 1,235,631 +0.04(+1.19%)
Aug 05, 2005 3.115 3.115 3.018 3.034 1,763,815 -0.07(-2.33%)
Aug 04, 2005 3.193 3.204 3.036 3.106 1,399,421 -0.09(-2.93%)
Aug 03, 2005 3.204 3.210 3.175 3.200 838,692 -0.01(-0.31%)
Aug 02, 2005 3.191 3.218 3.188 3.210 1,333,265 +0.02(+0.71%)
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.