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

Flowers Foods (NY: FLO )

24.90 -0.10 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.569 3.621 3.543 3.612 2,599,731 +0.07(+1.89%)
Jun 29, 2006 3.491 3.555 3.471 3.545 2,661,580 +0.09(+2.48%)
Jun 28, 2006 3.464 3.481 3.419 3.459 2,478,678 +0.00(+0.07%)
Jun 27, 2006 3.546 3.564 3.413 3.457 2,039,399 -0.07(-1.90%)
Jun 26, 2006 3.493 3.541 3.477 3.524 1,759,233 +0.04(+1.09%)
Jun 23, 2006 3.462 3.493 3.452 3.486 1,793,064 +0.01(+0.15%)
Jun 22, 2006 3.526 3.558 3.469 3.481 3,302,262 -0.07(-1.99%)
Jun 21, 2006 3.540 3.567 3.532 3.551 2,347,053 +0.01(+0.21%)
Jun 20, 2006 3.525 3.592 3.520 3.544 1,923,632 +0.01(+0.25%)
Jun 19, 2006 3.630 3.638 3.516 3.535 1,580,560 -0.10(-2.71%)
Jun 16, 2006 3.643 3.661 3.564 3.633 4,450,944 -0.02(-0.52%)
Jun 15, 2006 3.532 3.666 3.532 3.652 1,651,924 +0.15(+4.25%)
Jun 14, 2006 3.556 3.585 3.464 3.503 3,333,979 -0.08(-2.32%)
Jun 13, 2006 3.691 3.746 3.585 3.587 2,310,579 -0.10(-2.84%)
Jun 12, 2006 3.765 3.766 3.674 3.691 1,857,555 -0.08(-2.14%)
Jun 09, 2006 3.802 3.845 3.751 3.772 953,622 -0.04(-0.93%)
Jun 08, 2006 3.804 3.835 3.701 3.807 2,011,911 -0.03(-0.72%)
Jun 07, 2006 3.720 3.942 3.708 3.835 4,141,175 +0.13(+3.61%)
Jun 06, 2006 3.713 3.741 3.636 3.701 1,298,808 -0.01(-0.17%)
Jun 05, 2006 3.741 3.783 3.696 3.708 1,756,589 -0.03(-0.88%)
Jun 02, 2006 3.683 3.753 3.603 3.741 2,237,101 +0.07(+1.78%)
Jun 01, 2006 3.676 3.744 3.623 3.675 2,030,941 +0.01(+0.24%)
May 31, 2006 3.680 3.684 3.606 3.666 2,580,701 +0.01(+0.14%)
May 30, 2006 3.579 3.672 3.564 3.661 2,073,759 +0.08(+2.22%)
May 26, 2006 3.650 3.660 3.563 3.582 1,611,220 -0.08(-2.20%)
May 25, 2006 3.563 3.718 3.539 3.662 2,427,403 +0.19(+5.37%)
May 24, 2006 3.467 3.510 3.336 3.476 1,826,367 -0.01(-0.15%)
May 23, 2006 3.579 3.616 3.469 3.481 961,551 -0.07(-1.88%)
May 22, 2006 3.438 3.583 3.428 3.548 1,297,751 +0.08(+2.33%)
May 19, 2006 3.461 3.531 3.384 3.467 1,379,686 -0.03(-0.83%)
May 18, 2006 3.519 3.593 3.482 3.496 902,875 -0.01(-0.36%)
May 17, 2006 3.531 3.563 3.490 3.509 940,407 -0.04(-1.07%)
May 16, 2006 3.565 3.582 3.520 3.546 890,188 -0.03(-0.81%)
May 15, 2006 3.531 3.597 3.509 3.575 968,423 +0.02(+0.46%)
May 12, 2006 3.599 3.599 3.500 3.559 1,473,251 -0.07(-1.84%)
May 11, 2006 3.772 3.780 3.626 3.626 1,981,780 -0.16(-4.17%)
May 10, 2006 3.758 3.795 3.754 3.783 1,166,654 +0.02(+0.64%)
May 09, 2006 3.766 3.783 3.742 3.760 792,394 -0.02(-0.47%)
May 08, 2006 3.693 3.801 3.693 3.777 1,223,745 +0.07(+1.87%)
May 05, 2006 3.662 3.739 3.662 3.708 890,188 +0.07(+1.84%)
May 04, 2006 3.594 3.660 3.587 3.641 1,825,309 +0.05(+1.33%)
May 03, 2006 3.651 3.670 3.580 3.593 968,952 -0.07(-2.03%)
May 02, 2006 3.551 3.689 3.545 3.667 947,279 +0.12(+3.45%)
May 01, 2006 3.568 3.670 3.538 3.545 1,303,037 +0.00(+0.07%)
Apr 28, 2006 3.502 3.587 3.502 3.543 1,229,560 -0.02(-0.64%)
Apr 27, 2006 3.582 3.645 3.514 3.565 1,128,065 -0.05(-1.33%)
Apr 26, 2006 3.574 3.685 3.574 3.613 642,796 +0.04(+1.20%)
Apr 25, 2006 3.613 3.620 3.544 3.570 698,301 -0.04(-1.05%)
Apr 24, 2006 3.613 3.627 3.570 3.608 1,018,113 -0.02(-0.49%)
Apr 21, 2006 3.715 3.722 3.618 3.626 2,203,270 -0.04(-1.03%)
Apr 20, 2006 3.694 3.695 3.598 3.664 658,126 -0.02(-0.65%)
Apr 19, 2006 3.671 3.724 3.645 3.688 871,687 +0.00(+0.10%)
Apr 18, 2006 3.587 3.686 3.601 3.684 765,964 +0.10(+2.71%)
Apr 17, 2006 3.611 3.628 3.553 3.587 696,715 -0.03(-0.87%)
Apr 13, 2006 3.575 3.632 3.563 3.618 1,015,999 +0.04(+1.20%)
Apr 12, 2006 3.563 3.607 3.549 3.575 799,795 +0.01(+0.32%)
Apr 11, 2006 3.635 3.642 3.539 3.564 1,331,582 -0.07(-1.94%)
Apr 10, 2006 3.676 3.689 3.616 3.635 1,164,011 -0.04(-1.20%)
Apr 07, 2006 3.765 3.790 3.651 3.679 1,233,789 -0.09(-2.38%)
Apr 06, 2006 3.809 3.809 3.719 3.768 1,125,422 -0.06(-1.45%)
Apr 05, 2006 3.752 3.830 3.744 3.824 1,247,004 +0.06(+1.71%)
Apr 04, 2006 3.714 3.796 3.695 3.760 1,373,872 +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.