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 29, 2006 3.384 3.418 3.377 3.390 2,347,053 +0.01(+0.37%)
Sep 28, 2006 3.377 3.380 3.324 3.377 1,015,470 +0.00(+0.07%)
Sep 27, 2006 3.360 3.427 3.352 3.375 768,607 +0.00(+0.07%)
Sep 26, 2006 3.379 3.427 3.350 3.372 1,111,150 -0.01(-0.19%)
Sep 25, 2006 3.370 3.399 3.340 3.379 786,051 +0.03(+0.83%)
Sep 22, 2006 3.374 3.384 3.311 3.351 860,586 -0.03(-0.86%)
Sep 21, 2006 3.425 3.444 3.370 3.380 894,946 -0.05(-1.33%)
Sep 20, 2006 3.393 3.453 3.386 3.425 776,536 +0.06(+1.68%)
Sep 19, 2006 3.404 3.404 3.289 3.369 1,687,869 -0.04(-1.29%)
Sep 18, 2006 3.447 3.454 3.393 3.413 1,013,356 -0.03(-0.88%)
Sep 15, 2006 3.418 3.474 3.405 3.443 2,267,232 +0.06(+1.68%)
Sep 14, 2006 3.430 3.445 3.366 3.386 978,467 -0.06(-1.83%)
Sep 13, 2006 3.439 3.462 3.400 3.449 584,120 +0.01(+0.26%)
Sep 12, 2006 3.361 3.463 3.342 3.440 1,523,999 +0.10(+2.98%)
Sep 11, 2006 3.273 3.365 3.269 3.341 843,670 +0.05(+1.57%)
Sep 08, 2006 3.334 3.334 3.258 3.289 2,363,440 -0.05(-1.36%)
Sep 07, 2006 3.391 3.415 3.324 3.334 1,413,518 -0.07(-2.11%)
Sep 06, 2006 3.451 3.463 3.400 3.406 1,341,098 -0.09(-2.46%)
Sep 05, 2006 3.493 3.519 3.464 3.492 976,881 -0.01(-0.22%)
Sep 01, 2006 3.443 3.521 3.435 3.500 1,140,224 +0.08(+2.21%)
Aug 31, 2006 3.452 3.453 3.403 3.424 1,050,359 -0.01(-0.37%)
Aug 30, 2006 3.416 3.452 3.385 3.437 1,207,358 +0.03(+0.93%)
Aug 29, 2006 3.361 3.409 3.346 3.405 760,149 +0.05(+1.50%)
Aug 28, 2006 3.348 3.381 3.324 3.355 853,714 +0.01(+0.19%)
Aug 25, 2006 3.328 3.361 3.326 3.348 828,340 +0.00(+0.08%)
Aug 24, 2006 3.374 3.380 3.314 3.346 1,148,153 -0.03(-0.93%)
Aug 23, 2006 3.411 3.420 3.329 3.377 1,541,971 -0.03(-0.74%)
Aug 22, 2006 3.361 3.423 3.357 3.403 2,998,308 +0.03(+0.86%)
Aug 21, 2006 3.393 3.418 3.342 3.374 2,131,378 -0.04(-1.22%)
Aug 18, 2006 3.418 3.448 3.370 3.415 1,904,602 +0.01(+0.33%)
Aug 17, 2006 3.556 3.570 3.369 3.404 4,171,834 -0.21(-5.83%)
Aug 16, 2006 3.608 3.622 3.583 3.614 635,396 +0.03(+0.95%)
Aug 15, 2006 3.567 3.591 3.530 3.580 662,884 +0.06(+1.61%)
Aug 14, 2006 3.550 3.588 3.509 3.524 728,432 -0.00(-0.04%)
Aug 11, 2006 3.556 3.558 3.498 3.525 470,467 -0.05(-1.48%)
Aug 10, 2006 3.472 3.592 3.457 3.578 861,643 +0.07(+2.12%)
Aug 09, 2006 3.554 3.578 3.500 3.503 751,691 -0.02(-0.54%)
Aug 08, 2006 3.534 3.577 3.496 3.522 856,886 -0.01(-0.25%)
Aug 07, 2006 3.544 3.553 3.492 3.531 667,641 -0.04(-1.09%)
Aug 04, 2006 3.632 3.640 3.531 3.570 823,583 -0.03(-0.77%)
Aug 03, 2006 3.578 3.633 3.553 3.598 745,876 -0.01(-0.31%)
Aug 02, 2006 3.594 3.637 3.591 3.609 777,065 +0.04(+1.10%)
Aug 01, 2006 3.569 3.591 3.512 3.570 789,751 -0.02(-0.60%)
Jul 31, 2006 3.575 3.601 3.539 3.592 997,497 -0.01(-0.21%)
Jul 28, 2006 3.535 3.609 3.529 3.599 769,664 +0.07(+2.04%)
Jul 27, 2006 3.594 3.616 3.522 3.527 678,213 -0.05(-1.34%)
Jul 26, 2006 3.631 3.638 3.558 3.575 632,224 -0.06(-1.53%)
Jul 25, 2006 3.608 3.664 3.574 3.631 1,023,928 +0.03(+0.91%)
Jul 24, 2006 3.570 3.609 3.550 3.598 1,160,840 +0.03(+0.78%)
Jul 21, 2006 3.598 3.625 3.546 3.570 1,789,364 -0.03(-0.77%)
Jul 20, 2006 3.645 3.665 3.577 3.598 1,615,449 -0.03(-0.83%)
Jul 19, 2006 3.525 3.657 3.538 3.628 2,911,086 +0.10(+2.93%)
Jul 18, 2006 3.487 3.551 3.453 3.525 1,613,335 +0.04(+1.01%)
Jul 17, 2006 3.487 3.516 3.424 3.490 1,040,315 -0.01(-0.29%)
Jul 14, 2006 3.534 3.572 3.493 3.500 1,626,550 -0.03(-0.89%)
Jul 13, 2006 3.531 3.554 3.480 3.531 2,095,961 -0.01(-0.28%)
Jul 12, 2006 3.558 3.580 3.514 3.541 1,611,749 -0.03(-0.85%)
Jul 11, 2006 3.490 3.580 3.481 3.572 1,473,780 +0.07(+1.98%)
Jul 10, 2006 3.495 3.563 3.485 3.502 1,155,553 +0.02(+0.58%)
Jul 07, 2006 3.538 3.554 3.472 3.482 2,298,949 -0.08(-2.27%)
Jul 06, 2006 3.622 3.645 3.546 3.563 925,077 +0.00(+0.11%)
Jul 05, 2006 3.607 3.616 3.549 3.559 1,130,708 -0.08(-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.