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

Flowers Foods (NY: FLO )

24.82 -0.07 (-0.28%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Mar 30, 2007 3.730 3.809 3.721 3.809 1,731,825 +0.09(+2.37%)
Mar 29, 2007 3.717 3.721 3.669 3.721 709,098 +0.03(+0.75%)
Mar 28, 2007 3.706 3.721 3.662 3.693 2,354,332 -0.03(-0.85%)
Mar 27, 2007 3.750 3.774 3.711 3.725 840,569 -0.03(-0.91%)
Mar 26, 2007 3.718 3.761 3.692 3.759 704,874 +0.03(+0.92%)
Mar 23, 2007 3.744 3.756 3.701 3.725 1,448,292 -0.03(-0.67%)
Mar 22, 2007 3.760 3.760 3.721 3.750 738,137 +0.01(+0.20%)
Mar 21, 2007 3.688 3.780 3.668 3.742 927,688 +0.05(+1.47%)
Mar 20, 2007 3.663 3.688 3.624 3.688 653,130 +0.03(+0.72%)
Mar 19, 2007 3.652 3.681 3.620 3.662 949,336 +0.04(+0.97%)
Mar 16, 2007 3.682 3.682 3.591 3.626 2,347,468 -0.06(-1.54%)
Mar 15, 2007 3.624 3.683 3.596 3.683 912,376 +0.06(+1.78%)
Mar 14, 2007 3.592 3.639 3.576 3.619 1,390,212 +0.01(+0.35%)
Mar 13, 2007 3.687 3.702 3.593 3.606 1,026,423 -0.08(-2.19%)
Mar 12, 2007 3.630 3.696 3.620 3.687 988,407 +0.02(+0.66%)
Mar 09, 2007 3.668 3.697 3.630 3.663 931,912 +0.03(+0.73%)
Mar 08, 2007 3.665 3.667 3.625 3.636 1,061,271 -0.01(-0.17%)
Mar 07, 2007 3.633 3.669 3.604 3.643 2,427,196 -0.00(-0.07%)
Mar 06, 2007 3.599 3.654 3.563 3.645 2,753,497 +0.08(+2.20%)
Mar 05, 2007 3.592 3.628 3.562 3.567 2,088,244 -0.06(-1.71%)
Mar 02, 2007 3.681 3.720 3.625 3.629 1,986,847 -0.07(-1.94%)
Mar 01, 2007 3.641 3.722 3.619 3.701 1,310,226 -0.00(-0.10%)
Feb 28, 2007 3.689 3.756 3.652 3.705 2,073,439 -0.00(-0.03%)
Feb 27, 2007 3.717 3.832 3.591 3.706 2,557,611 -0.13(-3.26%)
Feb 26, 2007 3.851 3.855 3.794 3.831 1,310,828 -0.01(-0.30%)
Feb 23, 2007 3.864 3.878 3.823 3.842 1,492,643 -0.03(-0.88%)
Feb 22, 2007 3.825 3.876 3.799 3.876 2,780,953 +0.05(+1.29%)
Feb 21, 2007 3.832 3.843 3.794 3.827 1,239,205 -0.03(-0.72%)
Feb 20, 2007 3.739 3.879 3.720 3.855 2,192,238 +0.11(+3.04%)
Feb 16, 2007 3.753 3.758 3.717 3.741 1,226,534 -0.01(-0.34%)
Feb 15, 2007 3.717 3.764 3.701 3.754 920,824 +0.03(+0.71%)
Feb 14, 2007 3.742 3.756 3.715 3.727 764,748 -0.02(-0.47%)
Feb 13, 2007 3.725 3.758 3.710 3.745 757,425 +0.03(+0.85%)
Feb 12, 2007 3.712 3.737 3.688 3.713 1,082,966 +0.01(+0.31%)
Feb 09, 2007 3.689 3.727 3.686 3.702 1,020,087 +0.01(+0.21%)
Feb 08, 2007 3.676 3.707 3.670 3.694 1,415,556 +0.01(+0.27%)
Feb 07, 2007 3.711 3.720 3.678 3.684 1,760,337 -0.03(-0.71%)
Feb 06, 2007 3.697 3.721 3.686 3.711 1,458,324 +0.01(+0.14%)
Feb 05, 2007 3.735 3.739 3.679 3.706 2,583,483 -0.02(-0.64%)
Feb 02, 2007 3.725 3.780 3.662 3.730 3,919,312 +0.02(+0.65%)
Feb 01, 2007 3.581 3.706 3.535 3.706 5,885,040 +0.16(+4.37%)
Jan 31, 2007 3.523 3.561 3.511 3.551 1,771,953 +0.01(+0.25%)
Jan 30, 2007 3.529 3.554 3.505 3.542 1,760,337 +0.02(+0.57%)
Jan 29, 2007 3.422 3.527 3.409 3.521 2,149,470 +0.09(+2.54%)
Jan 26, 2007 3.404 3.439 3.395 3.434 1,022,199 +0.03(+0.93%)
Jan 25, 2007 3.442 3.466 3.384 3.403 1,035,399 -0.04(-1.21%)
Jan 24, 2007 3.415 3.452 3.404 3.444 609,835 +0.04(+1.15%)
Jan 23, 2007 3.371 3.434 3.364 3.405 1,407,636 +0.03(+0.90%)
Jan 22, 2007 3.378 3.389 3.362 3.375 737,082 +0.01(+0.19%)
Jan 19, 2007 3.366 3.398 3.351 3.369 1,073,943 +0.01(+0.30%)
Jan 18, 2007 3.374 3.386 3.351 3.359 785,657 -0.02(-0.71%)
Jan 17, 2007 3.370 3.408 3.354 3.383 865,912 +0.01(+0.19%)
Jan 16, 2007 3.424 3.424 3.362 3.376 1,215,446 -0.03(-0.82%)
Jan 12, 2007 3.412 3.417 3.378 3.404 805,193 -0.00(-0.11%)
Jan 11, 2007 3.378 3.423 3.365 3.408 976,264 +0.04(+1.24%)
Jan 10, 2007 3.341 3.369 3.323 3.366 751,865 +0.01(+0.15%)
Jan 09, 2007 3.388 3.404 3.341 3.361 1,419,780 -0.03(-0.78%)
Jan 08, 2007 3.369 3.388 3.340 3.388 2,126,766 +0.01(+0.26%)
Jan 05, 2007 3.394 3.404 3.362 3.379 2,330,045 -0.03(-0.78%)
Jan 04, 2007 3.385 3.412 3.364 3.405 1,708,066 +0.01(+0.19%)
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.