Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

25.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2004 1.465 1.485 1.451 1.473 1,382,820 +0.01(+0.96%)
Mar 30, 2004 1.431 1.458 1.430 1.458 770,609 +0.02(+1.40%)
Mar 29, 2004 1.439 1.458 1.418 1.438 1,751,097 -0.00(-0.19%)
Mar 26, 2004 1.448 1.462 1.435 1.441 2,388,652 +0.00(+0.00%)
Mar 25, 2004 1.435 1.450 1.435 1.441 1,047,807 +0.01(+0.39%)
Mar 24, 2004 1.432 1.448 1.424 1.435 1,610,914 +0.01(+0.55%)
Mar 23, 2004 1.431 1.448 1.428 1.428 798,329 +0.01(+0.51%)
Mar 22, 2004 1.428 1.430 1.402 1.420 738,929 -0.01(-0.43%)
Mar 19, 2004 1.457 1.457 1.418 1.427 669,234 -0.02(-1.36%)
Mar 18, 2004 1.453 1.465 1.439 1.446 879,112 -0.02(-1.26%)
Mar 17, 2004 1.410 1.482 1.410 1.465 2,216,789 +0.07(+4.95%)
Mar 16, 2004 1.421 1.427 1.361 1.396 2,203,326 -0.01(-0.80%)
Mar 15, 2004 1.451 1.466 1.405 1.407 1,667,938 -0.05(-3.61%)
Mar 12, 2004 1.433 1.460 1.409 1.460 1,960,183 +0.03(+2.28%)
Mar 11, 2004 1.470 1.484 1.427 1.427 1,861,184 -0.04(-2.72%)
Mar 10, 2004 1.501 1.525 1.464 1.467 1,268,773 -0.04(-2.39%)
Mar 09, 2004 1.493 1.513 1.481 1.503 866,440 +0.01(+0.91%)
Mar 08, 2004 1.501 1.521 1.481 1.489 1,177,694 -0.01(-0.49%)
Mar 05, 2004 1.518 1.525 1.496 1.497 1,159,478 -0.03(-1.91%)
Mar 04, 2004 1.523 1.526 1.505 1.526 1,147,598 +0.01(+0.33%)
Mar 03, 2004 1.489 1.538 1.483 1.521 1,843,760 +0.03(+2.26%)
Mar 02, 2004 1.510 1.510 1.487 1.487 1,537,259 -0.02(-1.27%)
Mar 01, 2004 1.515 1.515 1.497 1.506 864,064 -0.00(-0.22%)
Feb 27, 2004 1.484 1.513 1.484 1.510 1,139,678 -0.00(-0.07%)
Feb 26, 2004 1.493 1.514 1.488 1.511 911,584 +0.02(+1.20%)
Feb 25, 2004 1.506 1.516 1.492 1.493 1,359,852 -0.02(-1.26%)
Feb 24, 2004 1.487 1.530 1.487 1.512 1,824,753 +0.01(+0.97%)
Feb 23, 2004 1.493 1.504 1.481 1.497 835,553 +0.01(+0.87%)
Feb 20, 2004 1.472 1.498 1.469 1.484 799,913 +0.01(+0.65%)
Feb 19, 2004 1.510 1.515 1.471 1.475 1,066,815 -0.04(-2.45%)
Feb 18, 2004 1.510 1.516 1.503 1.512 1,284,613 +0.01(+0.71%)
Feb 17, 2004 1.538 1.538 1.487 1.501 1,995,823 -0.02(-1.62%)
Feb 13, 2004 1.530 1.554 1.517 1.526 1,496,867 -0.01(-0.58%)
Feb 12, 2004 1.518 1.549 1.506 1.535 1,964,143 +0.02(+1.30%)
Feb 11, 2004 1.487 1.515 1.486 1.515 905,248 +0.02(+1.09%)
Feb 10, 2004 1.479 1.499 1.479 1.499 1,201,454 +0.02(+1.37%)
Feb 09, 2004 1.456 1.525 1.448 1.479 3,037,295 +0.03(+2.09%)
Feb 06, 2004 1.448 1.458 1.446 1.448 1,183,238 -0.01(-0.46%)
Feb 05, 2004 1.417 1.471 1.409 1.455 2,343,508 +0.09(+6.23%)
Feb 04, 2004 1.378 1.400 1.370 1.370 1,218,086 -0.01(-0.93%)
Feb 03, 2004 1.350 1.384 1.343 1.383 1,262,437 +0.04(+3.27%)
Feb 02, 2004 1.366 1.366 1.330 1.339 562,315 -0.02(-1.20%)
Jan 30, 2004 1.369 1.382 1.354 1.355 510,835 -0.02(-1.35%)
Jan 29, 2004 1.367 1.381 1.358 1.374 595,579 +0.01(+0.91%)
Jan 28, 2004 1.406 1.410 1.355 1.361 967,024 -0.04(-2.88%)
Jan 27, 2004 1.430 1.432 1.402 1.402 902,872 -0.03(-2.00%)
Jan 26, 2004 1.442 1.442 1.416 1.430 700,914 -0.01(-0.82%)
Jan 23, 2004 1.395 1.442 1.392 1.442 856,936 +0.04(+2.88%)
Jan 22, 2004 1.386 1.409 1.384 1.402 717,546 +0.02(+1.75%)
Jan 21, 2004 1.369 1.387 1.353 1.378 1,582,403 +0.01(+0.61%)
Jan 20, 2004 1.386 1.386 1.358 1.369 1,985,527 -0.01(-0.81%)
Jan 16, 2004 1.395 1.395 1.378 1.380 655,770 -0.00(-0.28%)
Jan 15, 2004 1.417 1.417 1.380 1.384 788,033 -0.04(-2.68%)
Jan 14, 2004 1.398 1.423 1.398 1.423 559,939 +0.02(+1.77%)
Jan 13, 2004 1.414 1.414 1.389 1.398 854,561 -0.02(-1.07%)
Jan 12, 2004 1.386 1.414 1.380 1.413 738,137 +0.03(+2.36%)
Jan 09, 2004 1.417 1.425 1.375 1.380 1,463,604 -0.04(-3.00%)
Jan 08, 2004 1.423 1.432 1.420 1.423 1,020,879 -0.00(-0.16%)
Jan 07, 2004 1.406 1.423 1.406 1.425 1,723,377 -0.01(-0.39%)
Jan 06, 2004 1.446 1.447 1.431 1.431 887,824 -0.02(-1.20%)
Jan 05, 2004 1.453 1.462 1.446 1.448 1,009,791 +0.00(+0.00%)
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.