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 (%)
May 31, 2002 0.9387 0.9660 0.9364 0.9570 560,200 +0.01(+0.75%)
May 28, 2002 0.9566 0.9663 0.9349 0.9499 819,486 -0.01(-0.70%)
May 27, 2002 0.9454 0.9716 0.9454 0.9566 661,298 +0.00(+0.00%)
May 24, 2002 0.9454 0.9716 0.9454 0.9566 661,298 +0.01(+1.47%)
May 23, 2002 0.9338 0.9428 0.9163 0.9428 1,261,937 +0.01(+0.76%)
May 22, 2002 0.9230 0.9398 0.9211 0.9357 696,979 +0.00(+0.48%)
May 21, 2002 0.9585 0.9626 0.9305 0.9312 484,079 -0.02(-2.27%)
May 20, 2002 0.9630 0.9678 0.9529 0.9529 1,172,733 -0.01(-1.05%)
May 17, 2002 0.9678 0.9712 0.9529 0.9630 597,071 +0.00(+0.27%)
May 16, 2002 0.9716 0.9902 0.9529 0.9603 1,579,503 -0.01(-0.85%)
May 15, 2002 0.9712 0.9712 0.9514 0.9686 448,398 -0.00(-0.27%)
May 14, 2002 0.9697 0.9753 0.9607 0.9712 732,661 -0.00(-0.04%)
May 13, 2002 0.9566 0.9716 0.9514 0.9716 366,330 +0.02(+2.16%)
May 10, 2002 0.9603 0.9641 0.9510 0.9510 310,429 -0.01(-1.20%)
May 09, 2002 0.9802 0.9809 0.9626 0.9626 303,293 -0.02(-1.79%)
May 08, 2002 0.9809 0.9831 0.9652 0.9802 386,550 +0.00(+0.00%)
May 07, 2002 0.9775 0.9809 0.9764 0.9802 241,445 +0.01(+0.65%)
May 06, 2002 0.9753 0.9861 0.9738 0.9738 1,112,075 +0.00(+0.27%)
May 03, 2002 0.9738 0.9760 0.9637 0.9712 362,762 -0.01(-0.65%)
May 02, 2002 0.9708 0.9865 0.9708 0.9775 1,772,183 +0.01(+0.69%)
May 01, 2002 0.9749 0.9775 0.9660 0.9708 1,182,248 -0.00(-0.42%)
Apr 30, 2002 0.9532 0.9749 0.9506 0.9749 1,109,696 +0.02(+2.11%)
Apr 29, 2002 0.9491 0.9574 0.9454 0.9547 1,372,550 +0.00(+0.23%)
Apr 26, 2002 0.9484 0.9574 0.9454 0.9525 832,569 -0.00(-0.12%)
Apr 25, 2002 0.9532 0.9660 0.9510 0.9536 402,012 +0.00(+0.08%)
Apr 24, 2002 0.9622 0.9660 0.9488 0.9529 589,935 -0.01(-0.74%)
Apr 23, 2002 0.9510 0.9600 0.9417 0.9600 442,451 +0.01(+0.94%)
Apr 22, 2002 0.9603 0.9603 0.9491 0.9510 467,428 -0.01(-0.97%)
Apr 19, 2002 0.9305 0.9622 0.9305 0.9603 597,071 +0.03(+3.42%)
Apr 18, 2002 0.9170 0.9331 0.9170 0.9286 1,284,536 +0.01(+1.51%)
Apr 17, 2002 0.9461 0.9491 0.9136 0.9148 1,467,701 -0.03(-3.58%)
Apr 16, 2002 0.9529 0.9641 0.9435 0.9488 956,265 +0.00(+0.24%)
Apr 15, 2002 0.9622 0.9641 0.9376 0.9465 555,442 -0.01(-1.36%)
Apr 12, 2002 0.9080 0.9596 0.9024 0.9596 1,084,719 +0.04(+4.73%)
Apr 11, 2002 0.9263 0.9297 0.9163 0.9163 968,159 -0.01(-0.97%)
Apr 10, 2002 0.9267 0.9297 0.9222 0.9252 883,713 +0.00(+0.00%)
Apr 09, 2002 0.9346 0.9368 0.9215 0.9252 1,228,634 -0.01(-1.51%)
Apr 08, 2002 0.9248 0.9491 0.9211 0.9394 1,000,272 +0.01(+0.56%)
Apr 05, 2002 0.9361 0.9398 0.9334 0.9342 1,604,480 +0.00(+0.00%)
Apr 04, 2002 0.9357 0.9405 0.9308 0.9342 1,376,118 -0.00(-0.16%)
Apr 03, 2002 0.9454 0.9603 0.9342 0.9357 2,012,439 -0.01(-0.99%)
Apr 02, 2002 0.9155 0.9574 0.9106 0.9450 1,478,405 +0.04(+4.12%)
Apr 01, 2002 0.9062 0.9248 0.8897 0.9077 3,879,774 -0.04(-4.63%)
Mar 29, 2002 0.9529 0.9674 0.9514 0.9518 1,535,496 +0.00(+0.00%)
Mar 28, 2002 0.9529 0.9674 0.9514 0.9518 1,535,496 -0.00(-0.43%)
Mar 27, 2002 0.9305 0.9633 0.9301 0.9559 1,311,891 +0.03(+2.77%)
Mar 26, 2002 0.9263 0.9338 0.9248 0.9301 576,851 +0.00(+0.36%)
Mar 25, 2002 0.9230 0.9323 0.9121 0.9267 369,898 -0.00(-0.08%)
Mar 22, 2002 0.9230 0.9331 0.9230 0.9275 434,125 -0.00(-0.12%)
Mar 21, 2002 0.9286 0.9338 0.9237 0.9286 800,456 -0.00(-0.08%)
Mar 20, 2002 0.9267 0.9323 0.9222 0.9293 472,185 +0.00(+0.44%)
Mar 19, 2002 0.9263 0.9323 0.9219 0.9252 365,141 -0.00(-0.12%)
Mar 18, 2002 0.9338 0.9364 0.9211 0.9263 739,797 -0.01(-0.72%)
Mar 15, 2002 0.9248 0.9342 0.9230 0.9331 757,638 -0.00(-0.08%)
Mar 14, 2002 0.9342 0.9342 0.9013 0.9338 1,490,299 +0.00(+0.36%)
Mar 13, 2002 0.9342 0.9342 0.9267 0.9305 491,216 +0.00(+0.20%)
Mar 12, 2002 0.9245 0.9342 0.9148 0.9286 809,971 -0.01(-0.56%)
Mar 11, 2002 0.9402 0.9402 0.9267 0.9338 608,965 +0.00(+0.32%)
Mar 08, 2002 0.9192 0.9342 0.9192 0.9308 666,055 +0.02(+2.09%)
Mar 07, 2002 0.9473 0.9473 0.9118 0.9118 1,523,602 -0.03(-2.79%)
Mar 06, 2002 0.9286 0.9379 0.9230 0.9379 573,283 +0.01(+0.68%)
Mar 05, 2002 0.9342 0.9521 0.9204 0.9316 578,041 -0.00(-0.32%)
Mar 04, 2002 0.9488 0.9495 0.9342 0.9346 1,039,522 -0.00(-0.52%)
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.