Skip to main content

Flowers Foods (NY: FLO )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 19.58 19.84 19.54 19.74 2,257,725 +0.21(+1.09%)
Jun 27, 2019 19.49 19.63 19.38 19.53 1,967,355 -0.04(-0.22%)
Jun 26, 2019 19.89 19.89 19.57 19.57 1,814,528 -0.48(-2.41%)
Jun 25, 2019 19.88 20.15 19.84 20.06 1,331,587 +0.23(+1.16%)
Jun 24, 2019 20.08 20.10 19.82 19.83 1,211,949 -0.14(-0.68%)
Jun 21, 2019 19.63 20.28 19.56 19.96 3,714,744 +0.31(+1.55%)
Jun 20, 2019 19.71 19.85 19.59 19.66 719,823 +0.01(+0.04%)
Jun 19, 2019 19.22 19.67 19.19 19.65 1,269,576 +0.35(+1.80%)
Jun 18, 2019 19.56 19.56 19.27 19.30 1,586,973 -0.18(-0.91%)
Jun 17, 2019 19.70 19.70 19.35 19.48 1,081,752 -0.20(-0.99%)
Jun 14, 2019 19.69 19.78 19.61 19.67 974,685 -0.03(-0.13%)
Jun 13, 2019 19.72 19.79 19.61 19.70 1,128,416 +0.05(+0.26%)
Jun 12, 2019 19.59 19.70 19.44 19.65 1,043,512 +0.14(+0.70%)
Jun 11, 2019 19.33 19.60 19.27 19.51 1,115,334 +0.18(+0.92%)
Jun 10, 2019 19.28 19.42 19.15 19.33 1,060,087 +0.02(+0.09%)
Jun 07, 2019 19.28 19.42 19.24 19.32 867,422 +0.11(+0.57%)
Jun 06, 2019 19.11 19.27 19.02 19.21 1,377,156 +0.13(+0.67%)
Jun 05, 2019 19.16 19.20 18.99 19.08 1,509,811 -0.08(-0.40%)
Jun 04, 2019 19.24 19.44 19.08 19.16 1,346,110 -0.07(-0.35%)
Jun 03, 2019 18.84 19.22 18.83 19.22 1,435,023 +0.40(+2.15%)
May 31, 2019 18.65 18.83 18.55 18.82 1,485,732 +0.09(+0.49%)
May 30, 2019 18.80 18.92 18.59 18.73 1,038,771 -0.03(-0.18%)
May 29, 2019 18.56 18.84 18.42 18.76 1,157,867 -0.19(-1.02%)
May 28, 2019 19.29 19.34 18.95 18.95 811,068 -0.37(-1.92%)
May 24, 2019 19.39 19.42 19.20 19.32 764,797 -0.09(-0.48%)
May 23, 2019 19.39 19.68 19.27 19.42 1,657,114 +0.07(+0.35%)
May 22, 2019 19.18 19.37 19.06 19.35 1,085,716 +0.19(+1.01%)
May 21, 2019 19.27 19.30 19.01 19.16 1,114,394 -0.03(-0.18%)
May 20, 2019 19.18 19.35 19.13 19.19 1,982,044 +0.01(+0.04%)
May 17, 2019 19.12 19.50 19.11 19.18 2,159,714 +0.12(+0.62%)
May 16, 2019 17.88 19.13 17.77 19.06 3,984,845 +1.20(+6.74%)
May 15, 2019 17.83 17.91 17.70 17.86 1,401,153 +0.06(+0.33%)
May 14, 2019 17.93 17.98 17.67 17.80 1,009,497 -0.15(-0.84%)
May 13, 2019 18.00 18.09 17.78 17.95 1,451,970 -0.20(-1.11%)
May 10, 2019 18.06 18.18 17.85 18.15 1,012,042 +0.03(+0.19%)
May 09, 2019 17.96 18.16 17.91 18.12 866,243 +0.10(+0.56%)
May 08, 2019 18.00 18.20 17.89 18.02 992,307 +0.01(+0.05%)
May 07, 2019 18.20 18.25 17.88 18.01 1,138,618 -0.16(-0.88%)
May 06, 2019 18.10 18.24 18.07 18.17 1,068,593 +0.00(+0.00%)
May 03, 2019 18.15 18.26 18.07 18.17 830,531 +0.08(+0.42%)
May 02, 2019 17.94 18.20 17.94 18.10 1,053,323 +0.04(+0.23%)
May 01, 2019 18.38 18.40 18.04 18.05 1,063,465 -0.24(-1.29%)
Apr 30, 2019 18.21 18.34 18.17 18.29 999,615 +0.08(+0.46%)
Apr 29, 2019 18.11 18.24 18.06 18.21 624,264 +0.06(+0.32%)
Apr 26, 2019 17.95 18.16 17.89 18.15 506,734 +0.24(+1.36%)
Apr 25, 2019 17.99 18.06 17.87 17.90 534,451 -0.15(-0.84%)
Apr 24, 2019 18.05 18.27 17.95 18.05 1,041,456 +0.01(+0.05%)
Apr 23, 2019 18.05 18.17 17.99 18.05 1,078,102 +0.02(+0.09%)
Apr 22, 2019 18.18 18.21 17.94 18.03 664,527 -0.14(-0.79%)
Apr 18, 2019 18.21 18.27 18.10 18.17 657,340 +0.01(+0.05%)
Apr 17, 2019 18.21 18.25 18.02 18.16 787,818 +0.01(+0.05%)
Apr 16, 2019 18.13 18.20 17.99 18.15 1,314,684 +0.04(+0.23%)
Apr 15, 2019 18.03 18.16 17.96 18.11 829,610 +0.12(+0.65%)
Apr 12, 2019 17.89 18.06 17.89 17.99 623,700 +0.04(+0.23%)
Apr 11, 2019 18.02 18.09 17.85 17.95 849,281 -0.05(-0.28%)
Apr 10, 2019 17.79 18.01 17.74 18.00 716,826 +0.24(+1.37%)
Apr 09, 2019 17.91 17.95 17.73 17.76 729,174 -0.12(-0.66%)
Apr 08, 2019 17.76 17.89 17.68 17.88 1,165,701 +0.06(+0.33%)
Apr 05, 2019 17.70 17.83 17.67 17.82 1,260,952 +0.09(+0.52%)
Apr 04, 2019 17.76 17.80 17.59 17.73 1,170,814 +0.00(+0.00%)
Apr 03, 2019 17.65 17.78 17.59 17.73 1,068,904 +0.06(+0.33%)
Apr 02, 2019 17.83 17.83 17.61 17.67 730,055 -0.16(-0.90%)
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.