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 0.8352 0.8538 0.8127 0.8494 784,994 +0.02(+2.39%)
Sep 27, 2002 0.8557 0.8606 0.8288 0.8296 931,288 -0.04(-4.06%)
Sep 26, 2002 0.8426 0.8751 0.8408 0.8647 446,019 +0.03(+3.07%)
Sep 25, 2002 0.8221 0.8527 0.8184 0.8389 874,198 +0.02(+2.98%)
Sep 24, 2002 0.8012 0.8221 0.7926 0.8146 7,017,372 +0.01(+1.68%)
Sep 23, 2002 0.8221 0.8311 0.7941 0.8012 528,087 -0.02(-2.99%)
Sep 20, 2002 0.8240 0.8359 0.8191 0.8258 1,452,239 +0.01(+1.47%)
Sep 19, 2002 0.8404 0.8471 0.8139 0.8139 796,888 -0.03(-3.29%)
Sep 18, 2002 0.8527 0.8531 0.8333 0.8415 955,076 -0.01(-1.27%)
Sep 17, 2002 0.8404 0.8800 0.8240 0.8524 1,178,680 +0.03(+3.73%)
Sep 16, 2002 0.8169 0.8266 0.8071 0.8217 451,966 +0.01(+1.38%)
Sep 13, 2002 0.8109 0.8150 0.8053 0.8105 1,504,572 +0.00(+0.19%)
Sep 12, 2002 0.8512 0.8512 0.8053 0.8090 1,534,306 -0.04(-4.88%)
Sep 11, 2002 0.8632 0.8669 0.8494 0.8505 331,838 -0.01(-0.83%)
Sep 10, 2002 0.8763 0.8763 0.8520 0.8576 553,064 -0.02(-2.13%)
Sep 09, 2002 0.8557 0.8781 0.8449 0.8763 417,474 +0.01(+1.43%)
Sep 06, 2002 0.8535 0.8688 0.8352 0.8639 535,223 +0.00(+0.17%)
Sep 05, 2002 0.8751 0.8893 0.8624 0.8624 742,176 -0.02(-1.79%)
Sep 04, 2002 0.8520 0.8819 0.8520 0.8781 1,110,885 +0.02(+2.62%)
Sep 03, 2002 0.8501 0.8557 0.8165 0.8557 672,002 -0.00(-0.43%)
Aug 30, 2002 0.8479 0.8699 0.8479 0.8595 713,631 +0.01(+1.28%)
Aug 29, 2002 0.8240 0.8725 0.8213 0.8486 456,723 +0.02(+2.99%)
Aug 28, 2002 0.8501 0.8501 0.8236 0.8240 1,088,287 -0.03(-3.29%)
Aug 27, 2002 0.8964 0.8968 0.8408 0.8520 1,769,805 -0.04(-4.84%)
Aug 26, 2002 0.8490 0.9136 0.8490 0.8953 2,404,936 +0.05(+5.55%)
Aug 23, 2002 0.8520 0.8576 0.8482 0.8482 765,964 -0.01(-0.70%)
Aug 22, 2002 0.8557 0.8628 0.8501 0.8542 568,526 +0.00(+0.00%)
Aug 21, 2002 0.8352 0.8572 0.8262 0.8542 708,873 +0.02(+2.37%)
Aug 20, 2002 0.8408 0.8408 0.8251 0.8344 683,896 -0.00(-0.09%)
Aug 16, 2002 0.7978 0.8370 0.7772 0.8352 880,145 +0.04(+4.83%)
Aug 15, 2002 0.8632 0.8658 0.7885 0.7967 1,170,355 -0.07(-7.63%)
Aug 14, 2002 0.8501 0.8893 0.8479 0.8624 1,272,642 +0.01(+1.58%)
Aug 13, 2002 0.8071 0.8647 0.8071 0.8490 1,558,094 +0.05(+5.87%)
Aug 12, 2002 0.7578 0.8019 0.7537 0.8019 1,278,589 +0.07(+9.77%)
Aug 07, 2002 0.7148 0.7328 0.7122 0.7305 443,640 +0.02(+2.25%)
Aug 06, 2002 0.7051 0.7193 0.6988 0.7145 861,114 +0.01(+1.33%)
Aug 05, 2002 0.7156 0.7156 0.7018 0.7051 379,413 -0.01(-2.02%)
Aug 02, 2002 0.7350 0.7399 0.6988 0.7197 528,087 -0.01(-1.98%)
Aug 01, 2002 0.7417 0.7604 0.7231 0.7343 750,502 -0.01(-1.01%)
Jul 31, 2002 0.7436 0.7473 0.7302 0.7417 486,458 -0.00(-0.25%)
Jul 30, 2002 0.7604 0.7604 0.7272 0.7436 886,091 -0.02(-2.21%)
Jul 29, 2002 0.7545 0.7683 0.7492 0.7604 881,334 +0.01(+1.40%)
Jul 26, 2002 0.7541 0.7541 0.7249 0.7500 760,017 +0.01(+1.57%)
Jul 25, 2002 0.7096 0.7503 0.7062 0.7384 943,182 +0.04(+5.39%)
Jul 24, 2002 0.6950 0.7021 0.6838 0.7006 1,030,007 -0.00(-0.64%)
Jul 23, 2002 0.7231 0.7302 0.6947 0.7051 1,340,437 -0.01(-1.72%)
Jul 22, 2002 0.7029 0.7175 0.6790 0.7175 1,120,400 +0.01(+1.00%)
Jul 19, 2002 0.7324 0.7358 0.7059 0.7104 1,003,841 -0.05(-6.54%)
Jul 17, 2002 0.7361 0.7616 0.7328 0.7601 1,030,007 -0.01(-0.78%)
Jul 12, 2002 0.7899 0.8053 0.7541 0.7660 1,524,791 -0.02(-2.33%)
Jul 11, 2002 0.8781 0.8781 0.7660 0.7843 6,610,603 -0.15(-16.41%)
Jul 10, 2002 0.9473 0.9491 0.9379 0.9383 713,631 -0.01(-0.75%)
Jul 09, 2002 0.9267 0.9454 0.9267 0.9454 443,640 +0.02(+2.10%)
Jul 08, 2002 0.9379 0.9379 0.9260 0.9260 743,365 -0.04(-3.88%)
Jul 05, 2002 0.9376 0.9667 0.9372 0.9633 127,264 +0.03(+2.79%)
Jul 04, 2002 0.9607 0.9607 0.9342 0.9372 883,713 +0.00(+0.00%)
Jul 03, 2002 0.9607 0.9607 0.9342 0.9372 883,713 -0.00(-0.32%)
Jul 02, 2002 0.9682 0.9682 0.9402 0.9402 531,655 -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.