Skip to main content

Flowers Foods (NY: FLO )

23.72 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.608 3.660 3.581 3.651 2,571,922 +0.07(+1.89%)
Jun 29, 2006 3.529 3.594 3.508 3.583 2,633,109 +0.09(+2.48%)
Jun 28, 2006 3.502 3.518 3.456 3.497 2,452,164 +0.00(+0.07%)
Jun 27, 2006 3.585 3.603 3.450 3.494 2,017,583 -0.07(-1.90%)
Jun 26, 2006 3.531 3.580 3.515 3.562 1,740,414 +0.04(+1.09%)
Jun 23, 2006 3.499 3.531 3.489 3.524 1,773,884 +0.01(+0.14%)
Jun 22, 2006 3.564 3.596 3.507 3.518 3,266,937 -0.07(-1.99%)
Jun 21, 2006 3.578 3.605 3.571 3.590 2,321,947 +0.01(+0.21%)
Jun 20, 2006 3.563 3.631 3.558 3.582 1,903,055 +0.01(+0.25%)
Jun 19, 2006 3.669 3.678 3.554 3.573 1,563,653 -0.10(-2.71%)
Jun 16, 2006 3.683 3.701 3.603 3.673 4,403,332 -0.02(-0.52%)
Jun 15, 2006 3.571 3.706 3.571 3.692 1,634,253 +0.15(+4.25%)
Jun 14, 2006 3.595 3.624 3.502 3.541 3,298,315 -0.08(-2.32%)
Jun 13, 2006 3.731 3.786 3.624 3.626 2,285,862 -0.11(-2.84%)
Jun 12, 2006 3.805 3.807 3.713 3.731 1,837,685 -0.08(-2.14%)
Jun 09, 2006 3.844 3.887 3.791 3.813 943,421 -0.04(-0.93%)
Jun 08, 2006 3.845 3.877 3.742 3.849 1,990,389 -0.03(-0.72%)
Jun 07, 2006 3.761 3.985 3.748 3.877 4,096,877 +0.14(+3.61%)
Jun 06, 2006 3.753 3.781 3.675 3.742 1,284,915 -0.01(-0.17%)
Jun 05, 2006 3.781 3.824 3.736 3.748 1,737,799 -0.03(-0.88%)
Jun 02, 2006 3.722 3.794 3.642 3.781 2,213,171 +0.07(+1.78%)
Jun 01, 2006 3.716 3.785 3.662 3.715 2,009,216 +0.01(+0.24%)
May 31, 2006 3.720 3.724 3.645 3.706 2,553,096 +0.01(+0.14%)
May 30, 2006 3.618 3.712 3.603 3.701 2,051,576 +0.08(+2.22%)
May 26, 2006 3.689 3.699 3.601 3.620 1,593,985 -0.08(-2.20%)
May 25, 2006 3.601 3.758 3.577 3.702 2,401,437 +0.19(+5.37%)
May 24, 2006 3.504 3.548 3.372 3.513 1,806,830 -0.01(-0.15%)
May 23, 2006 3.618 3.655 3.507 3.518 951,266 -0.07(-1.88%)
May 22, 2006 3.475 3.622 3.465 3.586 1,283,869 +0.08(+2.33%)
May 19, 2006 3.498 3.569 3.420 3.504 1,364,928 -0.03(-0.83%)
May 18, 2006 3.557 3.632 3.520 3.534 893,217 -0.01(-0.36%)
May 17, 2006 3.569 3.601 3.527 3.546 930,347 -0.04(-1.07%)
May 16, 2006 3.604 3.620 3.558 3.585 880,666 -0.03(-0.81%)
May 15, 2006 3.569 3.636 3.546 3.614 958,064 +0.02(+0.46%)
May 12, 2006 3.638 3.638 3.538 3.597 1,457,492 -0.07(-1.84%)
May 11, 2006 3.813 3.821 3.665 3.665 1,960,581 -0.16(-4.17%)
May 10, 2006 3.799 3.836 3.795 3.824 1,154,175 +0.02(+0.64%)
May 09, 2006 3.807 3.824 3.782 3.800 783,918 -0.02(-0.47%)
May 08, 2006 3.733 3.842 3.733 3.818 1,210,654 +0.07(+1.87%)
May 05, 2006 3.702 3.780 3.702 3.748 880,666 +0.07(+1.84%)
May 04, 2006 3.633 3.699 3.626 3.680 1,805,784 +0.05(+1.33%)
May 03, 2006 3.691 3.710 3.619 3.632 958,587 -0.08(-2.03%)
May 02, 2006 3.590 3.729 3.583 3.707 937,146 +0.12(+3.45%)
May 01, 2006 3.606 3.710 3.576 3.583 1,289,099 +0.00(+0.07%)
Apr 28, 2006 3.540 3.626 3.540 3.581 1,216,407 -0.02(-0.64%)
Apr 27, 2006 3.620 3.684 3.552 3.604 1,115,998 -0.05(-1.33%)
Apr 26, 2006 3.613 3.725 3.613 3.652 635,920 +0.04(+1.20%)
Apr 25, 2006 3.652 3.659 3.582 3.609 690,831 -0.04(-1.05%)
Apr 24, 2006 3.652 3.666 3.609 3.647 1,007,223 -0.02(-0.49%)
Apr 21, 2006 3.756 3.762 3.657 3.665 2,179,701 -0.04(-1.03%)
Apr 20, 2006 3.734 3.735 3.637 3.703 651,086 -0.02(-0.65%)
Apr 19, 2006 3.711 3.764 3.684 3.727 862,362 +0.00(+0.10%)
Apr 18, 2006 3.626 3.726 3.640 3.724 757,770 +0.10(+2.71%)
Apr 17, 2006 3.650 3.668 3.591 3.626 689,262 -0.03(-0.87%)
Apr 13, 2006 3.614 3.671 3.601 3.657 1,005,131 +0.04(+1.20%)
Apr 12, 2006 3.601 3.646 3.587 3.614 791,240 +0.01(+0.32%)
Apr 11, 2006 3.674 3.682 3.577 3.603 1,317,338 -0.07(-1.94%)
Apr 10, 2006 3.716 3.729 3.655 3.674 1,151,560 -0.04(-1.20%)
Apr 07, 2006 3.805 3.831 3.691 3.719 1,220,591 -0.09(-2.38%)
Apr 06, 2006 3.850 3.850 3.759 3.809 1,113,384 -0.06(-1.45%)
Apr 05, 2006 3.792 3.872 3.785 3.865 1,233,665 +0.07(+1.71%)
Apr 04, 2006 3.754 3.837 3.735 3.800 1,359,175 +0.03(+0.71%)
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.