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

Flowers Foods (NY: FLO )

25.42 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2003 1.281 1.291 1.278 1.278 1,063,310 -0.00(-0.13%)
Sep 29, 2003 1.276 1.289 1.272 1.280 945,164 +0.01(+0.75%)
Sep 26, 2003 1.291 1.293 1.270 1.270 1,164,804 -0.01(-0.87%)
Sep 25, 2003 1.286 1.295 1.281 1.281 1,684,169 +0.00(+0.35%)
Sep 24, 2003 1.264 1.305 1.264 1.277 2,241,594 +0.01(+0.93%)
Sep 23, 2003 1.258 1.270 1.258 1.265 976,881 +0.01(+0.45%)
Sep 22, 2003 1.264 1.266 1.259 1.259 1,697,649 -0.01(-0.71%)
Sep 19, 2003 1.254 1.289 1.254 1.268 1,070,446 +0.01(+1.16%)
Sep 18, 2003 1.250 1.253 1.248 1.254 908,690 +0.00(+0.27%)
Sep 17, 2003 1.244 1.263 1.244 1.250 608,172 +0.01(+0.50%)
Sep 16, 2003 1.230 1.247 1.228 1.244 1,116,436 +0.02(+1.60%)
Sep 15, 2003 1.210 1.229 1.210 1.225 844,463 +0.01(+1.20%)
Sep 12, 2003 1.204 1.212 1.202 1.210 804,817 +0.01(+0.51%)
Sep 11, 2003 1.204 1.209 1.201 1.204 1,126,744 +0.00(+0.28%)
Sep 10, 2003 1.208 1.209 1.196 1.201 1,434,398 -0.01(-0.93%)
Sep 09, 2003 1.218 1.223 1.209 1.212 651,783 -0.00(-0.28%)
Sep 08, 2003 1.205 1.226 1.202 1.215 1,949,005 +0.02(+1.31%)
Sep 05, 2003 1.215 1.221 1.196 1.200 1,573,160 -0.01(-1.20%)
Sep 04, 2003 1.222 1.228 1.211 1.214 1,440,742 -0.01(-0.87%)
Sep 03, 2003 1.228 1.230 1.213 1.225 1,830,860 -0.00(-0.27%)
Sep 02, 2003 1.177 1.231 1.177 1.228 1,228,238 +0.04(+3.50%)
Aug 29, 2003 1.183 1.196 1.177 1.187 477,339 +0.00(+0.09%)
Aug 28, 2003 1.180 1.189 1.169 1.185 1,063,310 +0.01(+0.48%)
Aug 27, 2003 1.189 1.200 1.179 1.180 1,815,794 -0.01(-0.61%)
Aug 26, 2003 1.177 1.187 1.162 1.187 726,317 +0.01(+0.67%)
Aug 25, 2003 1.178 1.185 1.175 1.179 1,128,330 -0.00(-0.19%)
Aug 22, 2003 1.202 1.205 1.171 1.182 1,240,132 -0.02(-1.82%)
Aug 21, 2003 1.177 1.203 1.170 1.203 1,002,255 +0.03(+2.29%)
Aug 20, 2003 1.141 1.177 1.136 1.177 1,133,880 +0.03(+2.79%)
Aug 19, 2003 1.132 1.145 1.126 1.145 602,621 +0.01(+1.29%)
Aug 18, 2003 1.120 1.135 1.115 1.130 1,009,391 +0.02(+1.41%)
Aug 15, 2003 1.094 1.117 1.087 1.114 358,401 +0.02(+1.64%)
Aug 14, 2003 1.085 1.096 1.082 1.096 750,105 +0.01(+1.09%)
Aug 13, 2003 1.099 1.101 1.063 1.085 1,235,374 -0.01(-1.12%)
Aug 12, 2003 1.080 1.103 1.079 1.097 769,135 +0.02(+1.87%)
Aug 11, 2003 1.089 1.090 1.066 1.077 1,791,214 -0.01(-0.57%)
Aug 08, 2003 1.104 1.107 1.079 1.083 1,947,420 -0.02(-1.43%)
Aug 07, 2003 1.141 1.141 1.081 1.099 2,543,698 -0.04(-3.69%)
Aug 06, 2003 1.120 1.149 1.110 1.141 766,757 +0.02(+1.80%)
Aug 05, 2003 1.110 1.136 1.110 1.120 773,893 +0.01(+0.96%)
Aug 04, 2003 1.129 1.132 1.108 1.110 1,009,391 -0.02(-1.49%)
Aug 01, 2003 1.145 1.145 1.115 1.127 2,114,727 -0.01(-1.23%)
Jul 31, 2003 1.147 1.157 1.132 1.141 767,549 -0.01(-0.54%)
Jul 30, 2003 1.160 1.160 1.123 1.147 1,268,677 -0.01(-0.63%)
Jul 29, 2003 1.146 1.159 1.141 1.154 522,536 +0.01(+0.68%)
Jul 28, 2003 1.155 1.163 1.141 1.146 712,045 -0.00(-0.34%)
Jul 25, 2003 1.147 1.156 1.146 1.150 612,136 +0.00(+0.20%)
Jul 24, 2003 1.147 1.155 1.140 1.148 930,099 +0.00(+0.24%)
Jul 23, 2003 1.163 1.163 1.142 1.145 684,292 -0.02(-1.78%)
Jul 22, 2003 1.160 1.166 1.145 1.166 604,207 +0.01(+0.92%)
Jul 21, 2003 1.161 1.168 1.142 1.155 815,918 -0.01(-0.48%)
Jul 18, 2003 1.183 1.183 1.132 1.161 1,144,981 -0.03(-2.22%)
Jul 17, 2003 1.169 1.187 1.160 1.187 1,443,120 +0.02(+1.58%)
Jul 16, 2003 1.201 1.201 1.155 1.169 1,087,098 -0.03(-2.71%)
Jul 15, 2003 1.178 1.201 1.174 1.201 1,649,280 +0.02(+1.81%)
Jul 14, 2003 1.200 1.204 1.174 1.180 1,812,623 +0.00(+0.38%)
Jul 11, 2003 1.163 1.185 1.157 1.175 1,362,242 +0.02(+1.40%)
Jul 10, 2003 1.143 1.161 1.136 1.159 1,493,867 +0.02(+1.62%)
Jul 09, 2003 1.135 1.143 1.117 1.141 1,187,799 +0.01(+1.04%)
Jul 08, 2003 1.122 1.129 1.111 1.129 2,068,737 +0.01(+1.11%)
Jul 07, 2003 1.079 1.119 1.073 1.117 3,225,612 +0.02(+1.74%)
Jul 03, 2003 1.097 1.101 1.087 1.097 743,762 +0.01(+0.51%)
Jul 02, 2003 1.094 1.101 1.085 1.092 1,890,329 -0.00(-0.15%)
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.