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 (%)
Sep 30, 2005 4.975 3.443 3.313 3.440 3,614,674 +0.13(+3.88%)
Sep 29, 2005 3.253 3.313 3.184 3.312 1,639,237 +0.07(+2.18%)
Sep 28, 2005 3.234 3.273 3.168 3.241 1,012,827 +0.03(+0.78%)
Sep 27, 2005 3.178 3.246 3.148 3.216 965,780 +0.03(+0.87%)
Sep 26, 2005 3.191 3.230 3.152 3.188 1,310,966 +0.02(+0.72%)
Sep 23, 2005 3.165 3.241 3.096 3.165 1,295,637 +0.06(+1.91%)
Sep 22, 2005 3.096 3.124 3.056 3.106 1,483,824 +0.03(+0.98%)
Sep 21, 2005 3.184 3.184 3.052 3.076 1,347,441 -0.13(-4.01%)
Sep 20, 2005 3.275 3.282 3.197 3.205 798,738 -0.06(-1.78%)
Sep 19, 2005 3.276 3.298 3.253 3.263 512,228 -0.02(-0.69%)
Sep 16, 2005 3.285 3.321 3.265 3.285 1,979,137 +0.02(+0.58%)
Sep 15, 2005 3.258 3.303 3.245 3.266 573,548 +0.01(+0.27%)
Sep 14, 2005 3.318 3.329 3.230 3.258 931,420 -0.05(-1.45%)
Sep 13, 2005 3.329 3.346 3.294 3.305 566,147 -0.04(-1.24%)
Sep 12, 2005 3.369 3.393 3.343 3.347 545,002 -0.01(-0.41%)
Sep 09, 2005 3.333 3.361 3.319 3.361 549,760 +0.03(+0.87%)
Sep 08, 2005 3.332 3.379 3.288 3.332 919,262 +0.00(+0.00%)
Sep 07, 2005 3.323 3.334 3.294 3.332 1,582,675 +0.03(+0.84%)
Sep 06, 2005 3.312 3.312 3.169 3.304 2,645,192 -0.03(-0.76%)
Sep 02, 2005 3.405 3.410 3.329 3.329 872,744 -0.06(-1.64%)
Sep 01, 2005 3.435 3.458 3.374 3.385 915,033 -0.05(-1.43%)
Aug 31, 2005 3.374 3.452 3.312 3.434 2,345,467 +0.05(+1.57%)
Aug 30, 2005 3.371 3.394 3.323 3.381 857,414 +0.01(+0.22%)
Aug 29, 2005 3.327 3.401 3.322 3.374 783,408 +0.06(+1.79%)
Aug 26, 2005 3.393 3.395 3.314 3.314 885,431 -0.07(-2.01%)
Aug 25, 2005 3.384 3.408 3.348 3.382 815,125 +0.00(+0.07%)
Aug 24, 2005 3.448 3.464 3.377 3.380 871,687 -0.07(-1.98%)
Aug 23, 2005 3.468 3.495 3.406 3.448 1,154,496 -0.02(-0.58%)
Aug 22, 2005 3.405 3.514 3.405 3.468 1,943,719 +0.07(+1.93%)
Aug 19, 2005 3.435 3.445 3.386 3.403 2,012,439 -0.04(-1.17%)
Aug 18, 2005 3.148 3.591 3.148 3.443 6,295,284 +0.33(+10.62%)
Aug 17, 2005 3.128 3.144 3.080 3.113 769,664 -0.01(-0.24%)
Aug 16, 2005 3.159 3.159 3.099 3.120 965,780 -0.05(-1.51%)
Aug 15, 2005 3.179 3.191 3.134 3.168 641,739 -0.02(-0.51%)
Aug 12, 2005 3.172 3.207 3.128 3.184 651,783 -0.00(-0.04%)
Aug 11, 2005 3.196 3.221 3.172 3.186 650,725 -0.01(-0.36%)
Aug 10, 2005 3.130 3.212 3.130 3.197 1,134,937 +0.08(+2.59%)
Aug 09, 2005 3.115 3.152 3.095 3.116 834,684 +0.02(+0.57%)
Aug 08, 2005 3.077 3.131 3.076 3.099 1,224,273 +0.04(+1.19%)
Aug 05, 2005 3.144 3.144 3.046 3.062 1,747,603 -0.07(-2.33%)
Aug 04, 2005 3.222 3.234 3.065 3.135 1,386,558 -0.09(-2.93%)
Aug 03, 2005 3.234 3.240 3.205 3.230 830,983 -0.01(-0.31%)
Aug 02, 2005 3.221 3.247 3.217 3.240 1,321,010 +0.02(+0.71%)
Aug 01, 2005 3.178 3.224 3.172 3.217 890,188 +0.04(+1.27%)
Jul 29, 2005 3.172 3.222 3.172 3.177 611,608 -0.01(-0.36%)
Jul 28, 2005 3.157 3.195 3.148 3.188 601,036 +0.03(+0.96%)
Jul 27, 2005 3.138 3.174 3.105 3.158 839,970 +0.02(+0.68%)
Jul 26, 2005 3.130 3.160 3.106 3.136 566,147 +0.02(+0.73%)
Jul 25, 2005 3.130 3.147 3.095 3.114 754,334 -0.02(-0.52%)
Jul 22, 2005 3.134 3.143 3.090 3.130 1,186,213 +0.02(+0.49%)
Jul 21, 2005 3.171 3.177 3.100 3.115 742,176 -0.06(-1.87%)
Jul 20, 2005 3.136 3.183 3.128 3.174 479,983 +0.02(+0.56%)
Jul 19, 2005 3.119 3.157 3.107 3.157 918,205 +0.05(+1.58%)
Jul 18, 2005 3.113 3.123 3.071 3.107 912,390 -0.01(-0.20%)
Jul 15, 2005 3.119 3.163 3.078 3.114 824,640 -0.02(-0.72%)
Jul 14, 2005 3.189 3.196 3.091 3.136 853,185 -0.00(-0.12%)
Jul 13, 2005 3.136 3.160 3.124 3.140 1,337,926 +0.00(+0.12%)
Jul 12, 2005 3.113 3.171 3.113 3.136 878,559 +0.03(+0.81%)
Jul 11, 2005 3.115 3.163 3.092 3.111 1,253,347 +0.01(+0.45%)
Jul 08, 2005 3.036 3.104 3.014 3.097 1,030,271 +0.06(+2.08%)
Jul 07, 2005 2.964 3.042 2.956 3.034 1,038,729 -0.00(-0.08%)
Jul 06, 2005 3.039 3.056 3.013 3.037 1,668,311 -0.02(-0.54%)
Jul 05, 2005 3.013 3.058 2.983 3.053 1,254,933 -1.45(-32.15%)
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.