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, 2002 0.8361 0.8548 0.8137 0.8504 784,073 +0.02(+2.39%)
Sep 27, 2002 0.8567 0.8616 0.8298 0.8305 930,196 -0.04(-4.06%)
Sep 26, 2002 0.8436 0.8762 0.8418 0.8657 445,496 +0.03(+3.07%)
Sep 25, 2002 0.8231 0.8537 0.8193 0.8399 873,172 +0.02(+2.98%)
Sep 24, 2002 0.8021 0.8231 0.7935 0.8156 7,009,142 +0.01(+1.68%)
Sep 23, 2002 0.8231 0.8320 0.7950 0.8021 527,467 -0.02(-2.99%)
Sep 20, 2002 0.8249 0.8369 0.8201 0.8268 1,450,536 +0.01(+1.47%)
Sep 19, 2002 0.8414 0.8481 0.8148 0.8148 795,953 -0.03(-3.29%)
Sep 18, 2002 0.8537 0.8541 0.8343 0.8425 953,956 -0.01(-1.27%)
Sep 17, 2002 0.8414 0.8810 0.8249 0.8534 1,177,298 +0.03(+3.73%)
Sep 16, 2002 0.8178 0.8275 0.8081 0.8227 451,436 +0.01(+1.38%)
Sep 13, 2002 0.8118 0.8159 0.8062 0.8115 1,502,807 +0.00(+0.18%)
Sep 12, 2002 0.8522 0.8522 0.8062 0.8100 1,532,507 -0.04(-4.88%)
Sep 11, 2002 0.8642 0.8679 0.8504 0.8515 331,449 -0.01(-0.83%)
Sep 10, 2002 0.8773 0.8773 0.8530 0.8586 552,415 -0.02(-2.13%)
Sep 09, 2002 0.8567 0.8792 0.8459 0.8773 416,984 +0.01(+1.43%)
Sep 06, 2002 0.8545 0.8698 0.8361 0.8649 534,595 +0.00(+0.17%)
Sep 05, 2002 0.8762 0.8904 0.8635 0.8635 741,305 -0.02(-1.79%)
Sep 04, 2002 0.8530 0.8829 0.8530 0.8792 1,109,582 +0.02(+2.62%)
Sep 03, 2002 0.8511 0.8567 0.8174 0.8567 671,214 -0.00(-0.43%)
Aug 30, 2002 0.8489 0.8709 0.8489 0.8605 712,794 +0.01(+1.28%)
Aug 29, 2002 0.8249 0.8736 0.8223 0.8496 456,188 +0.02(+2.99%)
Aug 28, 2002 0.8511 0.8511 0.8245 0.8249 1,087,011 -0.03(-3.29%)
Aug 27, 2002 0.8975 0.8979 0.8418 0.8530 1,767,729 -0.04(-4.84%)
Aug 26, 2002 0.8500 0.9147 0.8500 0.8964 2,402,116 +0.05(+5.55%)
Aug 23, 2002 0.8530 0.8586 0.8492 0.8492 765,065 -0.01(-0.70%)
Aug 22, 2002 0.8567 0.8638 0.8511 0.8552 567,859 +0.00(+0.00%)
Aug 21, 2002 0.8361 0.8582 0.8272 0.8552 708,042 +0.02(+2.37%)
Aug 20, 2002 0.8418 0.8418 0.8260 0.8354 683,094 -0.00(-0.09%)
Aug 16, 2002 0.7987 0.8380 0.7782 0.8361 879,112 +0.04(+4.83%)
Aug 15, 2002 0.8642 0.8668 0.7894 0.7976 1,168,982 -0.07(-7.63%)
Aug 14, 2002 0.8511 0.8904 0.8489 0.8635 1,271,149 +0.01(+1.58%)
Aug 13, 2002 0.8081 0.8657 0.8081 0.8500 1,556,267 +0.05(+5.87%)
Aug 12, 2002 0.7587 0.8029 0.7546 0.8029 1,277,089 +0.07(+9.77%)
Aug 07, 2002 0.7157 0.7336 0.7131 0.7314 443,120 +0.02(+2.25%)
Aug 06, 2002 0.7060 0.7202 0.6996 0.7153 860,104 +0.01(+1.33%)
Aug 05, 2002 0.7164 0.7164 0.7026 0.7060 378,968 -0.01(-2.02%)
Aug 02, 2002 0.7359 0.7407 0.6996 0.7205 527,467 -0.01(-1.98%)
Aug 01, 2002 0.7426 0.7613 0.7239 0.7351 749,621 -0.01(-1.01%)
Jul 31, 2002 0.7445 0.7482 0.7310 0.7426 485,888 -0.00(-0.25%)
Jul 30, 2002 0.7613 0.7613 0.7280 0.7445 885,052 -0.02(-2.21%)
Jul 29, 2002 0.7553 0.7692 0.7501 0.7613 880,300 +0.01(+1.40%)
Jul 26, 2002 0.7550 0.7550 0.7258 0.7508 759,125 +0.01(+1.57%)
Jul 25, 2002 0.7104 0.7512 0.7071 0.7392 942,076 +0.04(+5.39%)
Jul 24, 2002 0.6959 0.7030 0.6846 0.7015 1,028,799 -0.00(-0.64%)
Jul 23, 2002 0.7239 0.7310 0.6955 0.7060 1,338,865 -0.01(-1.72%)
Jul 22, 2002 0.7037 0.7183 0.6798 0.7183 1,119,086 +0.01(+1.00%)
Jul 19, 2002 0.7333 0.7366 0.7067 0.7112 1,002,663 -0.05(-6.54%)
Jul 17, 2002 0.7370 0.7624 0.7336 0.7609 1,028,799 -0.01(-0.78%)
Jul 12, 2002 0.7909 0.8062 0.7550 0.7669 1,523,003 -0.02(-2.33%)
Jul 11, 2002 0.8792 0.8792 0.7669 0.7853 6,602,850 -0.15(-16.41%)
Jul 10, 2002 0.9484 0.9503 0.9390 0.9394 712,794 -0.01(-0.75%)
Jul 09, 2002 0.9278 0.9465 0.9278 0.9465 443,120 +0.02(+2.10%)
Jul 08, 2002 0.9390 0.9390 0.9271 0.9271 742,493 -0.04(-3.88%)
Jul 05, 2002 0.9387 0.9678 0.9383 0.9645 127,114 +0.03(+2.79%)
Jul 04, 2002 0.9619 0.9619 0.9353 0.9383 882,676 +0.00(+0.00%)
Jul 03, 2002 0.9619 0.9619 0.9353 0.9383 882,676 -0.00(-0.32%)
Jul 02, 2002 0.9693 0.9693 0.9413 0.9413 531,031 -0.03(-3.19%)
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.