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 (%)
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%)
Mar 01, 2002 0.9312 0.9435 0.9297 0.9394 833,759 +0.01(+1.53%)
Feb 28, 2002 0.9454 0.9499 0.9234 0.9252 1,088,287 -0.02(-2.60%)
Feb 27, 2002 0.9566 0.9622 0.9428 0.9499 1,153,703 -0.01(-1.17%)
Feb 26, 2002 0.9491 0.9697 0.9383 0.9611 921,773 +0.01(+1.14%)
Feb 25, 2002 0.9305 0.9503 0.9305 0.9503 1,065,689 +0.01(+1.52%)
Feb 22, 2002 0.8837 0.9529 0.8837 0.9361 1,016,924 +0.06(+6.37%)
Feb 21, 2002 0.8994 0.8994 0.8763 0.8800 643,457 -0.01(-1.67%)
Feb 20, 2002 0.8879 0.8961 0.8651 0.8950 1,420,125 +0.01(+0.80%)
Feb 19, 2002 0.9043 0.9080 0.8875 0.8879 1,059,742 -0.01(-1.37%)
Feb 18, 2002 0.9024 0.9080 0.8942 0.9002 1,259,558 +0.00(+0.00%)
Feb 15, 2002 0.9024 0.9080 0.8942 0.9002 1,259,558 -0.00(-0.25%)
Feb 14, 2002 0.9006 0.9144 0.8987 0.9024 1,524,791 +0.01(+0.71%)
Feb 13, 2002 0.8520 0.8961 0.8464 0.8961 1,288,104 +0.05(+5.87%)
Feb 12, 2002 0.8482 0.8520 0.8314 0.8464 3,175,658 -0.01(-0.66%)
Feb 11, 2002 0.8707 0.8856 0.8501 0.8520 1,661,571 -0.02(-2.10%)
Feb 08, 2002 0.8968 0.8968 0.8669 0.8703 1,093,045 -0.03(-2.96%)
Feb 07, 2002 0.8991 0.9073 0.8950 0.8968 1,007,409 -0.00(-0.21%)
Feb 06, 2002 0.9342 0.9342 0.8942 0.8987 1,546,200 -0.04(-3.80%)
Feb 05, 2002 0.8931 0.9361 0.8931 0.9342 1,540,253 +0.04(+4.60%)
Feb 04, 2002 0.8785 0.9323 0.8785 0.8931 1,968,432 +0.01(+1.70%)
Feb 01, 2002 0.9305 0.9305 0.8781 0.8781 9,330,727 -0.06(-6.00%)
Jan 31, 2002 0.9342 0.9510 0.8781 0.9342 17,946,632 -0.14(-13.04%)
Jan 30, 2002 1.047 1.083 1.028 1.074 1,227,445 +0.02(+1.88%)
Jan 29, 2002 1.057 1.067 1.040 1.055 469,807 -0.01(-0.56%)
Jan 28, 2002 1.056 1.063 1.034 1.060 702,926 +0.01(+1.18%)
Jan 25, 2002 1.043 1.049 1.035 1.048 876,576 +0.01(+1.23%)
Jan 24, 2002 1.015 1.038 0.9996 1.035 1,087,098 +0.01(+1.13%)
Jan 23, 2002 0.9865 1.029 0.9831 1.024 868,251 +0.04(+4.22%)
Jan 22, 2002 0.9861 0.9940 0.9816 0.9824 1,402,285 -0.00(-0.38%)
Jan 21, 2002 0.9880 0.9902 0.9828 0.9861 805,213 +0.00(+0.00%)
Jan 18, 2002 0.9880 0.9902 0.9828 0.9861 805,213 +0.00(+0.19%)
Jan 17, 2002 0.9839 0.9902 0.9813 0.9843 651,783 +0.00(+0.08%)
Jan 16, 2002 0.9869 0.9869 0.9809 0.9835 601,828 -0.00(-0.34%)
Jan 15, 2002 0.9607 0.9884 0.9607 0.9869 708,873 +0.03(+3.08%)
Jan 14, 2002 0.9473 0.9779 0.9473 0.9574 1,417,747 +0.01(+0.59%)
Jan 11, 2002 0.9342 0.9660 0.9342 0.9518 528,087 +0.02(+1.64%)
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.