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 (%)
Feb 29, 2012 8.733 8.751 8.615 8.633 1,570,061 -0.08(-0.88%)
Feb 28, 2012 8.751 8.796 8.687 8.710 1,224,271 -0.05(-0.62%)
Feb 27, 2012 8.746 8.800 8.683 8.764 939,399 -0.02(-0.21%)
Feb 24, 2012 8.809 8.809 8.696 8.782 727,414 -0.00(-0.05%)
Feb 23, 2012 8.683 8.823 8.665 8.787 1,435,127 +0.12(+1.41%)
Feb 22, 2012 8.647 8.674 8.575 8.665 903,827 +0.00(+0.05%)
Feb 21, 2012 8.552 8.723 8.548 8.660 1,315,724 +0.11(+1.27%)
Feb 17, 2012 8.624 8.624 8.534 8.552 1,415,405 -0.04(-0.42%)
Feb 16, 2012 8.507 8.606 8.475 8.588 995,744 +0.06(+0.74%)
Feb 15, 2012 8.511 8.566 8.453 8.525 1,109,239 +0.06(+0.69%)
Feb 14, 2012 8.453 8.471 8.390 8.466 1,105,295 -0.01(-0.11%)
Feb 13, 2012 8.557 8.566 8.430 8.475 2,081,816 -0.05(-0.58%)
Feb 10, 2012 8.557 8.669 8.345 8.525 3,999,182 -0.32(-3.57%)
Feb 09, 2012 8.696 8.841 8.669 8.841 1,494,060 +0.14(+1.66%)
Feb 08, 2012 8.733 8.764 8.638 8.696 1,418,684 -0.04(-0.46%)
Feb 07, 2012 8.782 8.805 8.733 8.737 1,307,288 -0.04(-0.41%)
Feb 06, 2012 8.719 8.836 8.701 8.773 952,074 +0.02(+0.21%)
Feb 03, 2012 8.809 8.818 8.728 8.755 1,404,608 +0.01(+0.15%)
Feb 02, 2012 8.778 8.800 8.728 8.742 1,023,162 -0.02(-0.21%)
Feb 01, 2012 8.742 8.800 8.723 8.760 1,224,322 +0.03(+0.36%)
Jan 31, 2012 8.854 8.854 8.701 8.728 1,097,086 -0.09(-1.02%)
Jan 30, 2012 8.917 8.926 8.782 8.818 1,103,925 -0.13(-1.41%)
Jan 27, 2012 9.021 9.021 8.899 8.945 790,576 -0.09(-1.05%)
Jan 26, 2012 8.958 9.080 8.922 9.039 1,940,085 +0.09(+1.01%)
Jan 25, 2012 8.935 9.026 8.913 8.949 1,182,844 +0.01(+0.15%)
Jan 24, 2012 8.963 8.985 8.917 8.935 1,357,406 -0.03(-0.30%)
Jan 23, 2012 8.999 9.053 8.945 8.963 1,066,968 -0.05(-0.55%)
Jan 20, 2012 9.116 9.125 8.985 9.012 1,269,254 -0.13(-1.43%)
Jan 19, 2012 9.044 9.193 9.021 9.143 1,429,248 +0.12(+1.30%)
Jan 18, 2012 9.008 9.048 8.990 9.026 1,022,233 -0.00(-0.05%)
Jan 17, 2012 8.692 9.080 8.683 9.030 2,941,616 +0.39(+4.54%)
Jan 13, 2012 8.642 8.701 8.593 8.638 1,338,870 -0.03(-0.36%)
Jan 12, 2012 8.593 8.705 8.579 8.669 1,969,691 +0.11(+1.26%)
Jan 11, 2012 8.462 8.584 8.426 8.561 1,544,989 +0.10(+1.23%)
Jan 10, 2012 8.390 8.534 8.356 8.457 1,656,786 +0.14(+1.63%)
Jan 09, 2012 8.403 8.417 8.295 8.322 1,571,963 -0.05(-0.65%)
Jan 06, 2012 8.448 8.502 8.372 8.376 2,204,880 -0.05(-0.64%)
Jan 05, 2012 8.430 8.475 8.349 8.430 3,116,380 -0.03(-0.37%)
Jan 04, 2012 8.435 8.516 8.349 8.462 3,917,780 -0.10(-1.16%)
Dec 30, 2011 8.548 8.615 8.548 8.561 890,297 +0.01(+0.11%)
Dec 29, 2011 8.561 8.593 8.530 8.552 1,030,371 +0.02(+0.21%)
Dec 28, 2011 8.638 8.638 8.530 8.534 773,946 -0.09(-0.99%)
Dec 27, 2011 8.597 8.669 8.597 8.620 758,254 +0.03(+0.32%)
Dec 23, 2011 8.557 8.620 8.543 8.593 971,002 +0.01(+0.11%)
Dec 21, 2011 8.516 8.629 8.484 8.584 1,041,991 +0.07(+0.79%)
Dec 20, 2011 8.539 8.566 8.507 8.516 1,088,703 +0.07(+0.80%)
Dec 19, 2011 8.584 8.624 8.426 8.448 1,281,409 -0.09(-1.11%)
Dec 16, 2011 8.566 8.638 8.498 8.543 2,930,416 -0.03(-0.32%)
Dec 15, 2011 8.552 8.624 8.525 8.570 1,132,852 +0.05(+0.58%)
Dec 14, 2011 8.570 8.611 8.516 8.521 733,863 -0.06(-0.68%)
Dec 13, 2011 8.669 8.800 8.557 8.579 966,748 -0.04(-0.42%)
Dec 12, 2011 8.782 8.791 8.570 8.615 1,076,851 -0.19(-2.20%)
Dec 09, 2011 8.656 8.832 8.656 8.809 1,022,180 +0.16(+1.82%)
Dec 08, 2011 8.773 8.814 8.620 8.651 1,400,875 -0.14(-1.64%)
Dec 07, 2011 8.836 8.850 8.726 8.796 1,127,348 -0.04(-0.46%)
Dec 06, 2011 8.805 8.877 8.751 8.836 854,993 +0.03(+0.36%)
Dec 05, 2011 8.854 8.917 8.778 8.805 1,285,928 +0.01(+0.10%)
Dec 02, 2011 8.922 8.931 8.791 8.796 888,867 -0.06(-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.