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 (%)
Oct 31, 2002 0.7595 0.8567 0.7595 0.8313 2,000,575 +0.06(+7.86%)
Oct 30, 2002 0.7819 0.7819 0.7557 0.7707 908,812 -0.00(-0.24%)
Oct 29, 2002 0.7856 0.7856 0.7609 0.7725 647,454 -0.00(-0.34%)
Oct 28, 2002 0.8100 0.8100 0.7752 0.7752 839,909 -0.03(-3.40%)
Oct 25, 2002 0.7961 0.8051 0.7939 0.8025 599,935 +0.01(+0.80%)
Oct 24, 2002 0.7969 0.8040 0.7868 0.7961 389,660 -0.00(-0.33%)
Oct 23, 2002 0.8144 0.8223 0.7950 0.7987 532,219 -0.02(-2.06%)
Oct 22, 2002 0.8231 0.8268 0.8141 0.8156 444,308 -0.01(-0.91%)
Oct 21, 2002 0.8332 0.8418 0.8212 0.8231 915,940 -0.01(-1.65%)
Oct 18, 2002 0.8287 0.8414 0.8212 0.8369 645,078 +0.01(+1.82%)
Oct 17, 2002 0.7969 0.8182 0.7969 0.8219 496,579 +0.03(+4.02%)
Oct 16, 2002 0.8219 0.8238 0.7763 0.7901 446,684 -0.03(-3.43%)
Oct 15, 2002 0.8130 0.8182 0.8014 0.8182 557,167 +0.01(+1.82%)
Oct 14, 2002 0.8174 0.8313 0.8010 0.8036 320,757 -0.03(-3.24%)
Oct 11, 2002 0.7868 0.8399 0.7868 0.8305 477,572 +0.05(+6.42%)
Oct 10, 2002 0.7651 0.7849 0.7557 0.7804 378,968 +0.01(+1.16%)
Oct 09, 2002 0.8122 0.8174 0.7673 0.7714 1,344,805 -0.04(-5.02%)
Oct 08, 2002 0.8006 0.8242 0.8006 0.8122 414,608 +0.01(+1.21%)
Oct 07, 2002 0.8287 0.8287 0.7995 0.8025 305,313 -0.03(-3.81%)
Oct 04, 2002 0.8361 0.8436 0.8324 0.8343 376,592 -0.02(-1.98%)
Oct 03, 2002 0.8365 0.8676 0.8365 0.8511 576,175 +0.01(+1.29%)
Oct 02, 2002 0.8582 0.8635 0.8324 0.8403 462,128 -0.02(-2.09%)
Oct 01, 2002 0.8515 0.8582 0.8283 0.8582 532,219 +0.01(+0.92%)
Sep 30, 2002 0.8361 0.8548 0.8137 0.8504 784,073 +0.02(+2.39%)
Sep 27, 2002 0.8567 0.8616 0.8298 0.8305 930,196 -0.04(-4.06%)
Sep 26, 2002 0.8436 0.8762 0.8418 0.8657 445,496 +0.03(+3.07%)
Sep 25, 2002 0.8231 0.8537 0.8193 0.8399 873,172 +0.02(+2.98%)
Sep 24, 2002 0.8021 0.8231 0.7935 0.8156 7,009,142 +0.01(+1.68%)
Sep 23, 2002 0.8231 0.8320 0.7950 0.8021 527,467 -0.02(-2.99%)
Sep 20, 2002 0.8249 0.8369 0.8201 0.8268 1,450,536 +0.01(+1.47%)
Sep 19, 2002 0.8414 0.8481 0.8148 0.8148 795,953 -0.03(-3.29%)
Sep 18, 2002 0.8537 0.8541 0.8343 0.8425 953,956 -0.01(-1.27%)
Sep 17, 2002 0.8414 0.8810 0.8249 0.8534 1,177,298 +0.03(+3.73%)
Sep 16, 2002 0.8178 0.8275 0.8081 0.8227 451,436 +0.01(+1.38%)
Sep 13, 2002 0.8118 0.8159 0.8062 0.8115 1,502,807 +0.00(+0.18%)
Sep 12, 2002 0.8522 0.8522 0.8062 0.8100 1,532,507 -0.04(-4.88%)
Sep 11, 2002 0.8642 0.8679 0.8504 0.8515 331,449 -0.01(-0.83%)
Sep 10, 2002 0.8773 0.8773 0.8530 0.8586 552,415 -0.02(-2.13%)
Sep 09, 2002 0.8567 0.8792 0.8459 0.8773 416,984 +0.01(+1.43%)
Sep 06, 2002 0.8545 0.8698 0.8361 0.8649 534,595 +0.00(+0.17%)
Sep 05, 2002 0.8762 0.8904 0.8635 0.8635 741,305 -0.02(-1.79%)
Sep 04, 2002 0.8530 0.8829 0.8530 0.8792 1,109,582 +0.02(+2.62%)
Sep 03, 2002 0.8511 0.8567 0.8174 0.8567 671,214 -0.00(-0.43%)
Aug 30, 2002 0.8489 0.8709 0.8489 0.8605 712,794 +0.01(+1.28%)
Aug 29, 2002 0.8249 0.8736 0.8223 0.8496 456,188 +0.02(+2.99%)
Aug 28, 2002 0.8511 0.8511 0.8245 0.8249 1,087,011 -0.03(-3.29%)
Aug 27, 2002 0.8975 0.8979 0.8418 0.8530 1,767,729 -0.04(-4.84%)
Aug 26, 2002 0.8500 0.9147 0.8500 0.8964 2,402,116 +0.05(+5.55%)
Aug 23, 2002 0.8530 0.8586 0.8492 0.8492 765,065 -0.01(-0.70%)
Aug 22, 2002 0.8567 0.8638 0.8511 0.8552 567,859 +0.00(+0.00%)
Aug 21, 2002 0.8361 0.8582 0.8272 0.8552 708,042 +0.02(+2.37%)
Aug 20, 2002 0.8418 0.8418 0.8260 0.8354 683,094 -0.00(-0.09%)
Aug 16, 2002 0.7987 0.8380 0.7782 0.8361 879,112 +0.04(+4.83%)
Aug 15, 2002 0.8642 0.8668 0.7894 0.7976 1,168,982 -0.07(-7.63%)
Aug 14, 2002 0.8511 0.8904 0.8489 0.8635 1,271,149 +0.01(+1.58%)
Aug 13, 2002 0.8081 0.8657 0.8081 0.8500 1,556,267 +0.05(+5.87%)
Aug 12, 2002 0.7587 0.8029 0.7546 0.8029 1,277,089 +0.07(+9.77%)
Aug 07, 2002 0.7157 0.7336 0.7131 0.7314 443,120 +0.02(+2.25%)
Aug 06, 2002 0.7060 0.7202 0.6996 0.7153 860,104 +0.01(+1.33%)
Aug 05, 2002 0.7164 0.7164 0.7026 0.7060 378,968 -0.01(-2.02%)
Aug 02, 2002 0.7359 0.7407 0.6996 0.7205 527,467 -0.01(-1.98%)
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.