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 (%)
Sep 30, 2004 3.234 3.265 3.224 3.264 3,875,224 +0.03(+1.02%)
Sep 29, 2004 3.237 3.239 3.217 3.231 3,875,224 +0.01(+0.16%)
Sep 28, 2004 3.202 3.245 3.202 3.226 3,666,930 +0.02(+0.75%)
Sep 27, 2004 3.169 3.232 3.157 3.202 8,779,248 +0.03(+0.95%)
Sep 24, 2004 3.100 3.176 3.082 3.172 7,256,244 +0.09(+2.95%)
Sep 23, 2004 3.138 3.157 3.063 3.081 14,548,129 -0.05(-1.65%)
Sep 22, 2004 3.206 3.206 3.129 3.133 11,140,973 -0.07(-2.09%)
Sep 21, 2004 3.240 3.246 3.189 3.200 7,762,328 -0.02(-0.67%)
Sep 20, 2004 3.240 3.264 3.220 3.221 4,320,324 -0.01(-0.43%)
Sep 17, 2004 3.333 3.333 3.226 3.235 10,531,138 -0.07(-2.18%)
Sep 16, 2004 3.251 3.307 3.251 3.307 7,720,352 +0.07(+2.10%)
Sep 15, 2004 3.218 3.245 3.201 3.239 5,018,863 +0.02(+0.71%)
Sep 14, 2004 3.206 3.231 3.194 3.216 5,517,818 +0.01(+0.35%)
Sep 13, 2004 3.207 3.229 3.194 3.205 3,935,415 -0.02(-0.47%)
Sep 10, 2004 3.206 3.220 3.186 3.220 5,239,037 +0.02(+0.47%)
Sep 09, 2004 3.244 3.260 3.168 3.205 17,824,606 -0.04(-1.13%)
Sep 08, 2004 3.278 3.283 3.231 3.241 5,574,842 -0.04(-1.12%)
Sep 07, 2004 3.265 3.278 3.235 3.278 2,637,338 +0.04(+1.29%)
Sep 03, 2004 3.229 3.263 3.221 3.236 2,840,088 -0.03(-0.85%)
Sep 02, 2004 3.157 3.264 3.157 3.264 5,933,615 +0.11(+3.40%)
Sep 01, 2004 3.182 3.246 3.144 3.157 9,285,332 -0.03(-1.07%)
Aug 31, 2004 3.163 3.210 3.153 3.191 7,884,295 +0.03(+0.88%)
Aug 30, 2004 3.220 3.220 3.157 3.163 6,864,207 -0.06(-1.76%)
Aug 27, 2004 3.196 3.226 3.188 3.220 3,015,911 +0.01(+0.39%)
Aug 26, 2004 3.239 3.239 3.188 3.207 5,403,771 -0.03(-0.86%)
Aug 25, 2004 3.240 3.255 3.202 3.235 4,412,196 -0.01(-0.16%)
Aug 24, 2004 3.302 3.309 3.206 3.240 10,554,105 -0.05(-1.50%)
Aug 23, 2004 3.396 3.404 3.285 3.289 13,344,298 -0.12(-3.55%)
Aug 20, 2004 3.304 3.413 3.304 3.410 9,798,544 +0.13(+3.88%)
Aug 19, 2004 3.268 3.345 3.188 3.283 8,703,217 +1.87(+132.14%)
Aug 17, 2004 1.392 1.417 1.386 1.414 1,345,597 +0.02(+1.78%)
Aug 16, 2004 1.356 1.390 1.355 1.389 1,379,652 +0.04(+3.12%)
Aug 13, 2004 1.380 1.384 1.347 1.347 691,410 -0.02(-1.76%)
Aug 12, 2004 1.397 1.397 1.369 1.371 803,873 -0.03(-2.36%)
Aug 11, 2004 1.391 1.409 1.368 1.405 864,064 +0.00(+0.00%)
Aug 10, 2004 1.380 1.409 1.376 1.405 647,850 +0.03(+2.20%)
Aug 09, 2004 1.375 1.385 1.363 1.374 541,723 +0.01(+0.53%)
Aug 06, 2004 1.423 1.423 1.361 1.367 1,294,909 -0.06(-4.51%)
Aug 05, 2004 1.437 1.448 1.416 1.432 1,065,231 +0.00(+0.24%)
Aug 04, 2004 1.397 1.433 1.381 1.428 942,472 +0.03(+1.88%)
Aug 03, 2004 1.444 1.444 1.398 1.402 1,586,363 -0.04(-3.10%)
Aug 02, 2004 1.453 1.469 1.435 1.447 1,021,671 -0.02(-1.23%)
Jul 30, 2004 1.442 1.466 1.437 1.465 1,072,359 +0.02(+1.36%)
Jul 29, 2004 1.445 1.448 1.425 1.445 816,545 +0.01(+0.51%)
Jul 28, 2004 1.442 1.455 1.420 1.438 976,528 -0.01(-0.47%)
Jul 27, 2004 1.437 1.447 1.426 1.444 911,584 +0.01(+0.43%)
Jul 26, 2004 1.465 1.466 1.422 1.438 1,591,114 -0.02(-1.04%)
Jul 23, 2004 1.482 1.485 1.437 1.453 1,305,997 -0.03(-1.89%)
Jul 22, 2004 1.484 1.501 1.475 1.481 2,561,307 +0.01(+0.38%)
Jul 21, 2004 1.515 1.515 1.470 1.476 1,502,411 -0.03(-2.27%)
Jul 20, 2004 1.467 1.519 1.465 1.510 1,534,091 +0.04(+2.87%)
Jul 19, 2004 1.484 1.484 1.462 1.468 979,695 -0.01(-0.76%)
Jul 16, 2004 1.483 1.495 1.476 1.479 746,849 -0.00(-0.27%)
Jul 15, 2004 1.487 1.496 1.478 1.483 590,827 +0.00(+0.23%)
Jul 14, 2004 1.493 1.511 1.471 1.480 1,404,204 -0.02(-1.60%)
Jul 13, 2004 1.497 1.505 1.480 1.504 1,042,263 +0.00(+0.00%)
Jul 12, 2004 1.551 1.551 1.481 1.504 2,003,743 -0.06(-3.67%)
Jul 09, 2004 1.533 1.565 1.526 1.561 2,059,975 +0.03(+1.87%)
Jul 08, 2004 1.519 1.539 1.504 1.533 4,177,765 +0.00(+0.18%)
Jul 07, 2004 1.506 1.537 1.501 1.530 2,429,836 +0.03(+1.87%)
Jul 06, 2004 1.498 1.506 1.483 1.502 1,690,906 +0.00(+0.22%)
Jul 02, 2004 1.470 1.508 1.466 1.498 2,356,972 +0.03(+2.18%)
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.