Skip to main content

Flowers Foods (NY: FLO )

24.94 -0.24 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 25.01 25.01 24.41 24.71 2,652,776 -0.24(-0.95%)
Jun 05, 2023 25.08 25.23 24.90 24.95 1,665,772 -0.24(-0.94%)
Jun 02, 2023 24.59 25.22 24.59 25.19 1,308,361 +0.54(+2.17%)
Jun 01, 2023 24.86 24.93 24.57 24.65 1,789,291 -0.10(-0.40%)
May 31, 2023 25.04 25.09 24.75 24.75 2,503,273 -0.24(-0.95%)
May 30, 2023 25.40 25.49 24.79 24.99 2,282,863 -0.57(-2.25%)
May 26, 2023 25.76 25.94 25.56 25.56 1,446,676 -0.31(-1.19%)
May 25, 2023 25.63 25.99 25.50 25.87 1,856,570 +0.11(+0.42%)
May 24, 2023 25.84 25.90 25.49 25.76 2,193,363 -0.01(-0.04%)
May 23, 2023 25.25 25.88 25.04 25.77 3,167,971 +0.42(+1.64%)
May 22, 2023 25.81 25.81 25.17 25.35 2,770,089 -0.40(-1.54%)
May 19, 2023 26.33 26.66 24.87 25.75 9,393,366 -2.82(-9.88%)
May 18, 2023 28.24 28.58 28.21 28.57 2,028,776 +0.22(+0.77%)
May 17, 2023 28.24 28.40 28.04 28.36 1,563,721 +0.13(+0.46%)
May 16, 2023 28.28 28.38 27.93 28.23 1,636,058 -0.05(-0.18%)
May 15, 2023 28.32 28.41 28.10 28.28 1,322,117 -0.12(-0.42%)
May 12, 2023 28.55 28.66 28.33 28.40 1,733,019 -0.12(-0.42%)
May 11, 2023 28.46 28.53 28.17 28.51 1,181,908 +0.05(+0.17%)
May 10, 2023 28.66 28.83 28.30 28.46 1,498,596 -0.17(-0.59%)
May 09, 2023 28.34 28.69 28.24 28.63 2,023,952 +0.36(+1.26%)
May 08, 2023 28.08 28.28 28.02 28.28 1,026,121 +0.10(+0.35%)
May 05, 2023 28.29 28.46 28.16 28.18 1,254,419 -0.06(-0.21%)
May 04, 2023 28.00 28.34 27.64 28.24 3,030,410 +0.26(+0.92%)
May 03, 2023 27.44 28.06 27.44 27.98 2,871,674 +0.69(+2.54%)
May 02, 2023 27.53 27.53 26.99 27.29 1,155,392 -0.28(-1.01%)
May 01, 2023 27.37 27.68 27.32 27.56 1,172,368 +0.31(+1.13%)
Apr 28, 2023 27.33 27.54 27.10 27.26 1,692,146 -0.04(-0.15%)
Apr 27, 2023 26.93 27.35 26.83 27.30 1,111,057 +0.38(+1.40%)
Apr 26, 2023 26.85 27.00 26.81 26.92 958,657 -0.05(-0.18%)
Apr 25, 2023 26.83 27.04 26.74 26.97 806,231 +0.17(+0.63%)
Apr 24, 2023 26.78 26.92 26.72 26.80 975,613 -0.11(-0.41%)
Apr 21, 2023 26.98 27.09 26.75 26.91 1,400,781 +0.10(+0.37%)
Apr 20, 2023 26.68 26.92 26.68 26.81 864,421 +0.04(+0.15%)
Apr 19, 2023 27.03 27.03 26.72 26.77 1,050,007 -0.18(-0.66%)
Apr 18, 2023 26.90 27.00 26.75 26.95 1,258,019 +0.08(+0.30%)
Apr 17, 2023 26.77 26.90 26.62 26.87 891,434 +0.25(+0.93%)
Apr 14, 2023 26.85 26.99 26.54 26.62 1,157,719 -0.29(-1.07%)
Apr 13, 2023 26.96 26.97 26.73 26.91 751,233 -0.07(-0.26%)
Apr 12, 2023 26.85 27.10 26.77 26.98 1,165,610 +0.02(+0.07%)
Apr 11, 2023 26.99 27.04 26.91 26.96 872,074 +0.02(+0.07%)
Apr 10, 2023 27.09 27.10 26.82 26.94 1,219,081 -0.12(-0.44%)
Apr 06, 2023 27.25 27.35 26.95 27.06 746,571 -0.05(-0.18%)
Apr 05, 2023 27.10 27.29 27.07 27.11 1,076,891 +0.12(+0.44%)
Apr 04, 2023 27.53 27.65 26.83 26.99 2,407,151 -0.54(-1.94%)
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.