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

Flowers Foods (NY: FLO )

23.77 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.