Skip to main content

Flowers Foods (NY: FLO )

23.83 +0.11 (+0.46%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.642 3.646 3.555 3.596 5,450,300 -0.05(-1.26%)
Mar 30, 2005 3.546 3.642 3.544 3.642 3,335,445 +0.09(+2.66%)
Mar 29, 2005 3.628 3.682 3.539 3.548 6,634,023 -0.07(-1.83%)
Mar 28, 2005 3.720 3.735 3.614 3.614 4,886,287 -0.10(-2.74%)
Mar 24, 2005 3.726 3.759 3.715 3.716 3,457,034 -0.01(-0.27%)
Mar 23, 2005 3.729 3.772 3.717 3.726 5,662,099 -0.02(-0.41%)
Mar 22, 2005 3.734 3.786 3.733 3.742 4,533,288 -0.00(-0.07%)
Mar 21, 2005 3.792 3.792 3.722 3.744 3,304,852 -0.05(-1.44%)
Mar 18, 2005 3.854 3.854 3.773 3.799 9,792,185 -0.02(-0.63%)
Mar 17, 2005 3.781 3.824 3.753 3.823 3,234,252 +0.04(+1.11%)
Mar 16, 2005 3.767 3.799 3.767 3.781 4,639,188 +0.00(+0.07%)
Mar 15, 2005 3.807 3.823 3.778 3.778 3,695,504 -0.03(-0.84%)
Mar 14, 2005 3.800 3.823 3.791 3.810 2,722,797 +0.01(+0.27%)
Mar 11, 2005 3.780 3.818 3.775 3.800 3,939,466 +0.01(+0.37%)
Mar 10, 2005 3.754 3.821 3.754 3.786 4,426,604 +0.04(+1.09%)
Mar 09, 2005 3.708 3.764 3.679 3.745 5,926,456 +0.05(+1.31%)
Mar 08, 2005 3.824 3.828 3.697 3.697 5,401,665 -0.12(-3.17%)
Mar 07, 2005 3.835 3.835 3.804 3.818 4,638,403 -0.02(-0.43%)
Mar 04, 2005 3.819 3.858 3.812 3.835 3,970,843 +0.03(+0.74%)
Mar 03, 2005 3.837 3.840 3.794 3.807 2,869,487 -0.03(-0.67%)
Mar 02, 2005 3.812 3.838 3.794 3.832 3,297,792 +0.02(+0.40%)
Mar 01, 2005 3.837 3.869 3.812 3.817 4,803,920 -0.01(-0.20%)
Feb 28, 2005 3.856 3.874 3.803 3.824 4,878,442 -0.04(-0.99%)
Feb 25, 2005 3.729 3.863 3.688 3.863 5,211,046 +0.12(+3.27%)
Feb 24, 2005 3.678 3.753 3.646 3.740 4,607,810 +0.06(+1.56%)
Feb 23, 2005 3.671 3.712 3.671 3.683 6,586,956 -0.01(-0.34%)
Feb 22, 2005 3.786 3.786 3.666 3.696 10,070,662 -0.10(-2.59%)
Feb 18, 2005 3.827 3.827 3.789 3.794 5,196,141 -0.03(-0.87%)
Feb 17, 2005 3.966 3.967 3.827 3.827 4,257,949 -0.11(-2.72%)
Feb 16, 2005 3.937 3.956 3.914 3.934 2,747,114 +0.00(+0.03%)
Feb 15, 2005 3.970 3.985 3.925 3.933 12,428,693 -0.04(-0.93%)
Feb 14, 2005 3.889 3.990 3.872 3.970 2,890,667 +0.09(+2.40%)
Feb 11, 2005 3.818 3.909 3.792 3.877 3,859,452 +0.05(+1.30%)
Feb 10, 2005 3.792 3.838 3.778 3.827 3,946,525 +0.02(+0.57%)
Feb 09, 2005 3.901 3.914 3.805 3.805 5,638,566 -0.08(-2.10%)
Feb 08, 2005 3.944 3.945 3.880 3.887 4,335,609 -0.06(-1.49%)
Feb 07, 2005 3.896 3.977 3.894 3.945 5,172,608 +0.05(+1.24%)
Feb 04, 2005 3.869 3.906 3.868 3.897 5,613,464 +0.04(+1.06%)
Feb 03, 2005 3.897 3.924 3.799 3.856 11,288,900 -0.04(-1.05%)
Feb 02, 2005 3.869 3.897 3.827 3.897 6,904,655 +0.02(+0.39%)
Feb 01, 2005 3.889 3.892 3.861 3.882 8,754,369 -0.01(-0.20%)
Jan 31, 2005 3.863 3.935 3.838 3.889 5,782,903 +0.05(+1.26%)
Jan 28, 2005 3.815 3.852 3.782 3.841 6,375,941 +0.03(+0.67%)
Jan 27, 2005 3.780 3.824 3.764 3.815 7,046,639 +0.07(+1.87%)
Jan 26, 2005 3.754 3.767 3.735 3.745 4,454,844 +0.01(+0.17%)
Jan 25, 2005 3.722 3.784 3.716 3.739 4,267,362 +0.02(+0.62%)
Jan 24, 2005 3.711 3.742 3.697 3.716 9,016,372 +0.00(+0.10%)
Jan 21, 2005 3.671 3.731 3.666 3.712 5,521,684 +0.06(+1.64%)
Jan 20, 2005 3.703 3.725 3.620 3.652 12,797,381 -0.07(-1.75%)
Jan 19, 2005 3.715 3.757 3.698 3.717 7,078,801 +0.00(+0.10%)
Jan 18, 2005 3.679 3.734 3.646 3.713 8,020,915 +0.02(+0.59%)
Jan 14, 2005 3.671 3.703 3.671 3.692 7,085,861 +0.04(+1.22%)
Jan 13, 2005 3.656 3.691 3.640 3.647 12,270,236 -0.01(-0.14%)
Jan 12, 2005 3.540 3.668 3.460 3.652 15,457,422 +0.13(+3.80%)
Jan 11, 2005 3.729 3.730 3.497 3.518 26,649,052 -0.30(-7.88%)
Jan 10, 2005 3.805 3.889 3.792 3.819 5,264,388 +0.01(+0.37%)
Jan 07, 2005 3.818 3.833 3.805 3.805 7,900,896 -0.01(-0.13%)
Jan 06, 2005 3.799 3.836 3.799 3.810 5,624,446 +0.03(+0.81%)
Jan 05, 2005 3.863 3.866 3.771 3.780 5,575,026 -0.10(-2.47%)
Jan 04, 2005 3.933 3.963 3.872 3.875 4,521,521 -0.07(-1.68%)
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.