Skip to main content

Flowers Foods (NY: FLO )

22.52 +0.11 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 22.51 22.66 22.42 22.52 2,005,575 +0.11(+0.49%)
Jun 20, 2024 22.34 22.70 22.31 22.41 1,308,903 -0.07(-0.31%)
Jun 18, 2024 22.57 22.82 22.42 22.48 1,288,919 -0.17(-0.75%)
Jun 17, 2024 22.32 22.68 22.21 22.65 821,496 +0.32(+1.43%)
Jun 14, 2024 22.62 22.69 22.30 22.33 853,554 -0.33(-1.46%)
Jun 13, 2024 22.66 22.68 22.39 22.66 846,489 +0.04(+0.18%)
Jun 12, 2024 22.90 22.90 22.56 22.62 873,488 -0.17(-0.75%)
Jun 11, 2024 22.58 22.79 22.50 22.79 1,199,106 +0.19(+0.84%)
Jun 10, 2024 22.66 22.79 22.41 22.60 858,529 -0.20(-0.88%)
Jun 07, 2024 22.94 23.13 22.78 22.80 759,302 -0.28(-1.21%)
Jun 06, 2024 22.99 23.32 22.81 23.08 988,070 +0.14(+0.61%)
Jun 05, 2024 22.93 22.97 22.75 22.94 1,015,698 -0.05(-0.22%)
Jun 04, 2024 22.89 23.11 22.79 22.99 1,092,480 +0.08(+0.35%)
Jun 03, 2024 23.02 23.08 22.85 22.91 1,858,638 -0.07(-0.30%)
May 31, 2024 22.56 23.00 22.50 22.98 2,067,837 +0.45(+1.98%)
May 30, 2024 22.38 22.54 22.22 22.53 1,529,815 +0.25(+1.11%)
May 29, 2024 22.49 22.58 22.23 22.29 1,346,470 -0.33(-1.44%)
May 28, 2024 23.13 23.18 22.61 22.61 991,790 -0.57(-2.48%)
May 24, 2024 23.45 23.46 23.09 23.19 992,301 -0.18(-0.76%)
May 23, 2024 23.48 23.67 23.36 23.37 1,275,288 -0.30(-1.25%)
May 22, 2024 23.88 23.99 23.66 23.66 1,155,963 -0.35(-1.44%)
May 21, 2024 24.10 24.15 23.97 24.01 1,027,690 -0.09(-0.37%)
May 20, 2024 24.22 24.55 24.04 24.10 1,938,971 -0.10(-0.41%)
May 17, 2024 25.14 25.38 23.57 24.20 2,905,229 -1.03(-4.08%)
May 16, 2024 25.32 25.40 25.16 25.23 3,353,922 -0.02(-0.08%)
May 15, 2024 25.16 25.85 25.09 25.25 1,893,106 +0.16(+0.63%)
May 14, 2024 25.02 25.25 24.92 25.09 1,619,303 +0.17(+0.67%)
May 13, 2024 25.21 25.32 24.87 24.92 1,375,105 -0.24(-0.94%)
May 10, 2024 25.11 25.16 24.96 25.16 1,202,478 +0.00(+0.00%)
May 09, 2024 24.99 25.19 24.82 25.16 1,084,470 +0.30(+1.19%)
May 08, 2024 24.86 24.96 24.81 24.86 825,750 +0.04(+0.16%)
May 07, 2024 24.69 24.86 24.62 24.82 1,386,856 +0.30(+1.21%)
May 06, 2024 24.75 24.75 24.39 24.52 1,355,792 -0.12(-0.48%)
May 03, 2024 24.76 24.78 24.45 24.64 1,034,689 -0.10(-0.40%)
May 02, 2024 24.84 24.98 24.70 24.74 1,057,820 -0.04(-0.16%)
May 01, 2024 24.52 24.92 24.29 24.78 953,883 +0.10(+0.40%)
Apr 30, 2024 24.55 24.71 24.44 24.68 1,646,572 +0.09(+0.36%)
Apr 29, 2024 24.45 24.66 24.33 24.59 1,006,282 +0.23(+0.93%)
Apr 26, 2024 24.47 24.66 24.36 24.37 1,686,139 -0.27(-1.08%)
Apr 25, 2024 24.85 24.92 24.62 24.63 996,363 -0.14(-0.56%)
Apr 24, 2024 24.26 24.77 24.11 24.77 1,423,196 +0.34(+1.38%)
Apr 23, 2024 24.38 24.61 24.33 24.43 906,851 +0.02(+0.08%)
Apr 22, 2024 24.28 24.54 24.22 24.41 1,132,067 +0.09(+0.37%)
Apr 19, 2024 23.80 24.35 23.73 24.33 1,610,979 +0.53(+2.25%)
Apr 18, 2024 23.22 23.81 23.05 23.79 1,392,284 +0.70(+3.04%)
Apr 17, 2024 23.12 23.19 22.88 23.09 1,291,137 +0.16(+0.69%)
Apr 16, 2024 22.70 23.03 22.69 22.93 1,619,724 +0.26(+1.13%)
Apr 15, 2024 22.48 22.68 22.41 22.67 985,024 +0.29(+1.28%)
Apr 12, 2024 22.57 22.69 22.32 22.39 1,034,013 -0.23(-1.01%)
Apr 11, 2024 22.71 22.71 22.49 22.61 695,990 +0.02(+0.09%)
Apr 10, 2024 22.75 22.81 22.46 22.59 1,016,521 -0.32(-1.38%)
Apr 09, 2024 22.96 22.97 22.81 22.91 1,098,509 +0.05(+0.22%)
Apr 08, 2024 22.94 23.02 22.81 22.86 762,802 -0.07(-0.30%)
Apr 05, 2024 23.00 23.07 22.85 22.93 925,583 -0.13(-0.56%)
Apr 04, 2024 23.08 23.24 22.95 23.06 950,401 +0.16(+0.69%)
Apr 03, 2024 23.20 23.27 22.79 22.90 1,790,851 -0.38(-1.62%)
Apr 02, 2024 23.37 23.48 23.26 23.28 1,084,751 -0.11(-0.47%)
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.