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 (%)
Aug 30, 2002 0.8479 0.8699 0.8479 0.8595 713,631 +0.01(+1.28%)
Aug 29, 2002 0.8240 0.8725 0.8213 0.8486 456,723 +0.02(+2.99%)
Aug 28, 2002 0.8501 0.8501 0.8236 0.8240 1,088,287 -0.03(-3.29%)
Aug 27, 2002 0.8964 0.8968 0.8408 0.8520 1,769,805 -0.04(-4.84%)
Aug 26, 2002 0.8490 0.9136 0.8490 0.8953 2,404,936 +0.05(+5.55%)
Aug 23, 2002 0.8520 0.8576 0.8482 0.8482 765,964 -0.01(-0.70%)
Aug 22, 2002 0.8557 0.8628 0.8501 0.8542 568,526 +0.00(+0.00%)
Aug 21, 2002 0.8352 0.8572 0.8262 0.8542 708,873 +0.02(+2.37%)
Aug 20, 2002 0.8408 0.8408 0.8251 0.8344 683,896 -0.00(-0.09%)
Aug 16, 2002 0.7978 0.8370 0.7772 0.8352 880,145 +0.04(+4.83%)
Aug 15, 2002 0.8632 0.8658 0.7885 0.7967 1,170,355 -0.07(-7.63%)
Aug 14, 2002 0.8501 0.8893 0.8479 0.8624 1,272,642 +0.01(+1.58%)
Aug 13, 2002 0.8071 0.8647 0.8071 0.8490 1,558,094 +0.05(+5.87%)
Aug 12, 2002 0.7578 0.8019 0.7537 0.8019 1,278,589 +0.07(+9.77%)
Aug 07, 2002 0.7148 0.7328 0.7122 0.7305 443,640 +0.02(+2.25%)
Aug 06, 2002 0.7051 0.7193 0.6988 0.7145 861,114 +0.01(+1.33%)
Aug 05, 2002 0.7156 0.7156 0.7018 0.7051 379,413 -0.01(-2.02%)
Aug 02, 2002 0.7350 0.7399 0.6988 0.7197 528,087 -0.01(-1.98%)
Aug 01, 2002 0.7417 0.7604 0.7231 0.7343 750,502 -0.01(-1.01%)
Jul 31, 2002 0.7436 0.7473 0.7302 0.7417 486,458 -0.00(-0.25%)
Jul 30, 2002 0.7604 0.7604 0.7272 0.7436 886,091 -0.02(-2.21%)
Jul 29, 2002 0.7545 0.7683 0.7492 0.7604 881,334 +0.01(+1.40%)
Jul 26, 2002 0.7541 0.7541 0.7249 0.7500 760,017 +0.01(+1.57%)
Jul 25, 2002 0.7096 0.7503 0.7062 0.7384 943,182 +0.04(+5.39%)
Jul 24, 2002 0.6950 0.7021 0.6838 0.7006 1,030,007 -0.00(-0.64%)
Jul 23, 2002 0.7231 0.7302 0.6947 0.7051 1,340,437 -0.01(-1.72%)
Jul 22, 2002 0.7029 0.7175 0.6790 0.7175 1,120,400 +0.01(+1.00%)
Jul 19, 2002 0.7324 0.7358 0.7059 0.7104 1,003,841 -0.05(-6.54%)
Jul 17, 2002 0.7361 0.7616 0.7328 0.7601 1,030,007 -0.01(-0.78%)
Jul 12, 2002 0.7899 0.8053 0.7541 0.7660 1,524,791 -0.02(-2.33%)
Jul 11, 2002 0.8781 0.8781 0.7660 0.7843 6,610,603 -0.15(-16.41%)
Jul 10, 2002 0.9473 0.9491 0.9379 0.9383 713,631 -0.01(-0.75%)
Jul 09, 2002 0.9267 0.9454 0.9267 0.9454 443,640 +0.02(+2.10%)
Jul 08, 2002 0.9379 0.9379 0.9260 0.9260 743,365 -0.04(-3.88%)
Jul 05, 2002 0.9376 0.9667 0.9372 0.9633 127,264 +0.03(+2.79%)
Jul 04, 2002 0.9607 0.9607 0.9342 0.9372 883,713 +0.00(+0.00%)
Jul 03, 2002 0.9607 0.9607 0.9342 0.9372 883,713 -0.00(-0.32%)
Jul 02, 2002 0.9682 0.9682 0.9402 0.9402 531,655 -0.03(-3.19%)
Jul 01, 2002 0.9697 0.9809 0.9637 0.9712 632,752 +0.01(+0.54%)
Jun 28, 2002 0.9674 0.9787 0.9660 0.9660 1,451,049 -0.00(-0.15%)
Jun 27, 2002 0.9297 0.9674 0.9256 0.9674 1,294,051 +0.04(+4.48%)
Jun 26, 2002 0.9372 0.9372 0.9155 0.9260 387,739 -0.01(-1.31%)
Jun 25, 2002 0.8983 0.9521 0.8983 0.9383 1,100,181 +0.04(+4.23%)
Jun 21, 2002 0.9222 0.9222 0.9062 0.9002 972,917 -0.02(-1.83%)
Jun 20, 2002 0.9510 0.9577 0.9170 0.9170 799,266 -0.04(-3.69%)
Jun 19, 2002 0.9454 0.9532 0.9417 0.9521 683,896 +0.00(+0.47%)
Jun 18, 2002 0.9484 0.9514 0.9338 0.9476 510,246 -0.00(-0.16%)
Jun 17, 2002 0.9331 0.9495 0.9305 0.9491 695,790 +0.03(+2.88%)
Jun 14, 2002 0.8837 0.9316 0.8837 0.9226 649,404 +0.01(+0.69%)
Jun 12, 2002 0.9118 0.9189 0.9043 0.9163 2,055,257 +0.01(+0.82%)
Jun 11, 2002 0.9155 0.9192 0.9036 0.9088 928,909 -0.01(-0.82%)
Jun 10, 2002 0.9323 0.9327 0.9159 0.9163 713,631 -0.02(-2.12%)
Jun 07, 2002 0.9163 0.9525 0.8987 0.9361 513,814 +0.02(+2.16%)
Jun 06, 2002 0.9192 0.9305 0.9095 0.9163 589,935 -0.00(-0.16%)
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.