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 (%)
Aug 31, 2005 3.378 3.456 3.316 3.438 2,342,716 +0.05(+1.57%)
Aug 30, 2005 3.375 3.398 3.327 3.385 856,409 +0.01(+0.22%)
Aug 29, 2005 3.331 3.405 3.326 3.378 782,489 +0.06(+1.79%)
Aug 26, 2005 3.396 3.399 3.318 3.318 884,392 -0.07(-2.01%)
Aug 25, 2005 3.388 3.412 3.352 3.386 814,169 +0.00(+0.07%)
Aug 24, 2005 3.452 3.468 3.381 3.384 870,664 -0.07(-1.98%)
Aug 23, 2005 3.472 3.499 3.410 3.452 1,153,142 -0.02(-0.58%)
Aug 22, 2005 3.409 3.518 3.409 3.472 1,941,440 +0.07(+1.93%)
Aug 19, 2005 3.439 3.450 3.390 3.407 2,010,079 -0.04(-1.17%)
Aug 18, 2005 3.152 3.595 3.152 3.447 6,287,900 +0.33(+10.62%)
Aug 17, 2005 3.131 3.148 3.083 3.116 768,761 -0.01(-0.24%)
Aug 16, 2005 3.163 3.163 3.102 3.124 964,648 -0.05(-1.51%)
Aug 15, 2005 3.183 3.194 3.138 3.172 640,986 -0.02(-0.51%)
Aug 12, 2005 3.176 3.211 3.131 3.188 651,018 -0.00(-0.04%)
Aug 11, 2005 3.200 3.225 3.176 3.189 649,962 -0.01(-0.35%)
Aug 10, 2005 3.134 3.216 3.134 3.201 1,133,606 +0.08(+2.59%)
Aug 09, 2005 3.119 3.155 3.099 3.120 833,705 +0.02(+0.57%)
Aug 08, 2005 3.081 3.135 3.080 3.102 1,222,838 +0.04(+1.19%)
Aug 05, 2005 3.148 3.148 3.049 3.066 1,745,553 -0.07(-2.33%)
Aug 04, 2005 3.226 3.237 3.068 3.139 1,384,932 -0.09(-2.93%)
Aug 03, 2005 3.237 3.244 3.208 3.234 830,009 -0.01(-0.31%)
Aug 02, 2005 3.225 3.251 3.221 3.244 1,319,461 +0.02(+0.71%)
Aug 01, 2005 3.182 3.227 3.176 3.221 889,144 +0.04(+1.27%)
Jul 29, 2005 3.176 3.226 3.176 3.181 610,891 -0.01(-0.36%)
Jul 28, 2005 3.160 3.198 3.152 3.192 600,331 +0.03(+0.96%)
Jul 27, 2005 3.141 3.178 3.109 3.162 838,985 +0.02(+0.68%)
Jul 26, 2005 3.134 3.164 3.110 3.140 565,483 +0.02(+0.73%)
Jul 25, 2005 3.134 3.150 3.099 3.117 753,449 -0.02(-0.52%)
Jul 22, 2005 3.138 3.146 3.093 3.134 1,184,822 +0.02(+0.49%)
Jul 21, 2005 3.174 3.181 3.104 3.119 741,305 -0.06(-1.87%)
Jul 20, 2005 3.140 3.187 3.131 3.178 479,420 +0.02(+0.56%)
Jul 19, 2005 3.123 3.160 3.111 3.160 917,128 +0.05(+1.58%)
Jul 18, 2005 3.116 3.126 3.075 3.111 911,320 -0.01(-0.20%)
Jul 15, 2005 3.123 3.167 3.082 3.117 823,673 -0.02(-0.72%)
Jul 14, 2005 3.193 3.200 3.095 3.140 852,185 -0.00(-0.12%)
Jul 13, 2005 3.140 3.164 3.128 3.144 1,336,357 +0.00(+0.12%)
Jul 12, 2005 3.116 3.174 3.116 3.140 877,528 +0.03(+0.81%)
Jul 11, 2005 3.119 3.167 3.096 3.115 1,251,877 +0.01(+0.45%)
Jul 08, 2005 3.039 3.107 3.018 3.101 1,029,063 +0.06(+2.08%)
Jul 07, 2005 2.967 3.045 2.960 3.038 1,037,511 -0.00(-0.08%)
Jul 06, 2005 3.043 3.059 3.016 3.040 1,666,354 -0.02(-0.54%)
Jul 05, 2005 3.016 3.062 2.986 3.057 1,253,461 -1.45(-32.15%)
Jul 01, 2005 4.475 4.514 4.451 4.505 4,020,159 +0.04(+0.91%)
Jun 30, 2005 4.474 4.490 4.457 4.465 6,736,696 +0.00(+0.08%)
Jun 29, 2005 4.451 4.480 4.447 4.461 7,392,467 +0.00(+0.03%)
Jun 28, 2005 4.413 4.494 4.413 4.460 5,823,528 +0.06(+1.38%)
Jun 27, 2005 4.370 4.431 4.362 4.399 6,510,978 +0.03(+0.58%)
Jun 24, 2005 4.359 4.398 4.359 4.374 10,642,809 +0.02(+0.43%)
Jun 23, 2005 4.343 4.391 4.325 4.355 6,415,939 +0.00(+0.06%)
Jun 22, 2005 4.356 4.388 4.331 4.352 6,351,788 +0.02(+0.44%)
Jun 21, 2005 4.303 4.343 4.298 4.333 2,656,346 +0.04(+0.85%)
Jun 20, 2005 4.268 4.317 4.245 4.297 4,978,471 +0.01(+0.24%)
Jun 17, 2005 4.369 4.412 4.287 4.287 18,490,672 -0.06(-1.28%)
Jun 16, 2005 4.260 4.342 4.260 4.342 5,222,405 +0.08(+1.93%)
Jun 15, 2005 4.255 4.273 4.224 4.260 9,231,476 +0.01(+0.12%)
Jun 14, 2005 4.253 4.290 4.246 4.255 13,222,331 -0.01(-0.24%)
Jun 13, 2005 4.253 4.293 4.239 4.265 5,773,632 +0.01(+0.12%)
Jun 10, 2005 4.235 4.274 4.225 4.260 7,715,600 +0.02(+0.51%)
Jun 09, 2005 4.211 4.287 4.194 4.239 8,746,776 +0.05(+1.21%)
Jun 08, 2005 4.256 4.273 4.181 4.188 9,509,466 -0.06(-1.40%)
Jun 07, 2005 4.205 4.285 4.184 4.248 10,728,344 +0.05(+1.17%)
Jun 06, 2005 4.192 4.217 4.173 4.198 6,469,795 +0.00(+0.00%)
Jun 03, 2005 4.192 4.306 4.188 4.198 8,789,544 -0.02(-0.39%)
Jun 02, 2005 4.191 4.259 4.177 4.215 6,800,056 +0.01(+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.