Skip to main content

Flowers Foods (NY: FLO )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.57 19.68 19.48 19.61 933,334 +0.13(+0.68%)
Jun 29, 2020 19.36 19.74 19.34 19.48 964,103 +0.18(+0.95%)
Jun 26, 2020 19.65 19.67 19.28 19.29 1,596,327 -0.28(-1.43%)
Jun 25, 2020 19.62 19.70 19.34 19.57 991,527 +0.00(+0.00%)
Jun 24, 2020 19.39 19.68 19.37 19.57 884,707 +0.08(+0.40%)
Jun 23, 2020 19.82 19.90 19.47 19.50 1,305,709 -0.16(-0.80%)
Jun 22, 2020 19.93 19.93 19.60 19.65 1,062,987 -0.34(-1.71%)
Jun 19, 2020 20.20 20.36 19.93 20.00 3,343,165 -0.08(-0.39%)
Jun 18, 2020 20.07 20.31 20.02 20.07 649,258 -0.07(-0.35%)
Jun 17, 2020 20.14 20.35 20.02 20.14 908,990 +0.09(+0.44%)
Jun 16, 2020 20.04 20.19 19.75 20.06 856,074 +0.20(+1.02%)
Jun 15, 2020 19.43 19.89 19.26 19.86 1,604,445 +0.36(+1.84%)
Jun 12, 2020 19.73 19.78 19.25 19.50 1,493,706 -0.09(-0.45%)
Jun 11, 2020 20.00 20.08 19.40 19.58 1,743,912 -0.56(-2.79%)
Jun 10, 2020 20.38 20.55 20.05 20.14 1,313,205 -0.11(-0.52%)
Jun 09, 2020 20.36 20.39 20.00 20.25 860,014 -0.11(-0.52%)
Jun 08, 2020 19.88 20.38 19.86 20.36 1,027,212 +0.39(+1.98%)
Jun 05, 2020 19.89 20.03 19.77 19.96 889,040 +0.11(+0.57%)
Jun 04, 2020 19.79 20.06 19.72 19.85 1,465,490 -0.04(-0.18%)
Jun 03, 2020 20.29 20.38 19.87 19.88 1,460,862 -0.37(-1.85%)
Jun 02, 2020 20.48 20.51 20.16 20.26 1,432,231 -0.21(-1.02%)
Jun 01, 2020 20.63 20.67 20.42 20.46 847,578 -0.04(-0.21%)
May 29, 2020 20.31 20.58 20.07 20.51 1,220,691 +0.16(+0.77%)
May 28, 2020 20.22 20.40 20.06 20.35 885,380 +0.25(+1.25%)
May 27, 2020 19.80 20.13 19.66 20.10 1,211,974 +0.30(+1.54%)
May 26, 2020 20.06 20.14 19.74 19.80 1,476,759 -0.10(-0.52%)
May 22, 2020 19.77 19.93 19.51 19.90 2,155,764 +0.06(+0.31%)
May 21, 2020 19.93 19.93 19.65 19.84 1,531,821 -0.04(-0.22%)
May 20, 2020 20.23 20.31 19.82 19.88 1,049,665 -0.19(-0.95%)
May 19, 2020 20.16 20.50 20.07 20.07 1,062,179 -0.10(-0.47%)
May 18, 2020 19.78 20.32 19.39 20.17 1,953,030 +0.44(+2.25%)
May 15, 2020 19.83 20.22 19.63 19.73 1,887,056 -0.10(-0.53%)
May 14, 2020 19.90 20.96 19.44 19.83 2,907,476 +0.17(+0.88%)
May 13, 2020 19.59 20.04 19.52 19.66 3,713,813 +0.14(+0.71%)
May 12, 2020 19.56 19.72 19.30 19.52 1,675,185 +0.02(+0.09%)
May 11, 2020 19.50 19.89 19.40 19.50 2,534,833 +0.05(+0.27%)
May 08, 2020 18.99 19.49 18.97 19.45 952,557 +0.73(+3.90%)
May 07, 2020 18.71 18.92 18.42 18.72 1,890,924 +0.12(+0.65%)
May 06, 2020 19.12 19.25 18.57 18.60 2,522,661 -0.54(-2.82%)
May 05, 2020 19.03 19.30 18.94 19.13 1,760,775 +0.10(+0.50%)
May 04, 2020 19.32 19.40 19.00 19.04 974,255 -0.28(-1.44%)
May 01, 2020 19.26 19.72 19.17 19.32 1,072,763 -0.05(-0.27%)
Apr 30, 2020 19.48 19.79 18.93 19.37 1,945,037 -0.08(-0.40%)
Apr 29, 2020 19.79 19.82 19.20 19.45 3,891,743 -0.41(-2.06%)
Apr 28, 2020 19.85 20.00 19.73 19.86 1,217,542 +0.13(+0.66%)
Apr 27, 2020 19.53 19.99 19.48 19.73 1,250,367 +0.40(+2.07%)
Apr 24, 2020 19.40 19.42 19.18 19.33 1,029,052 +0.10(+0.50%)
Apr 23, 2020 19.59 19.69 19.20 19.23 1,167,130 -0.42(-2.12%)
Apr 22, 2020 19.74 19.86 19.51 19.65 1,220,472 +0.07(+0.36%)
Apr 21, 2020 20.11 20.24 19.51 19.58 1,343,810 -0.65(-3.22%)
Apr 20, 2020 20.06 20.58 19.93 20.23 2,058,872 +0.11(+0.56%)
Apr 17, 2020 20.49 20.58 19.89 20.12 1,538,517 -0.22(-1.07%)
Apr 16, 2020 19.97 20.48 19.82 20.33 1,535,075 +0.62(+3.13%)
Apr 15, 2020 20.10 20.13 19.63 19.72 1,372,440 -0.43(-2.11%)
Apr 14, 2020 19.55 20.23 19.20 20.14 1,206,360 +0.98(+5.13%)
Apr 13, 2020 19.20 19.31 18.88 19.16 993,202 -0.11(-0.59%)
Apr 09, 2020 18.97 19.51 18.91 19.27 1,402,322 +0.19(+1.00%)
Apr 08, 2020 18.91 19.25 18.63 19.08 1,805,188 +0.00(+0.00%)
Apr 07, 2020 19.00 19.46 18.83 19.08 2,169,809 +0.03(+0.18%)
Apr 06, 2020 18.79 19.13 18.47 19.05 2,041,303 +0.62(+3.35%)
Apr 03, 2020 18.33 18.63 18.13 18.43 1,345,498 -0.03(-0.14%)
Apr 02, 2020 17.84 18.54 17.74 18.46 1,489,308 +0.42(+2.31%)
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.