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

Flowers Foods (NY: FLO )

24.90 -0.10 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 1.099 1.122 1.098 1.109 1,731,297 +0.00(+0.00%)
Jun 26, 2003 1.107 1.115 1.104 1.109 1,185,614 +0.00(+0.27%)
Jun 25, 2003 1.113 1.123 1.092 1.106 1,006,227 -0.01(-0.64%)
Jun 24, 2003 1.117 1.124 1.110 1.113 1,147,598 -0.00(-0.37%)
Jun 23, 2003 1.140 1.141 1.114 1.117 1,365,000 -0.03(-2.19%)
Jun 20, 2003 1.128 1.142 1.123 1.142 704,478 +0.02(+1.77%)
Jun 19, 2003 1.132 1.136 1.122 1.122 1,147,598 -0.01(-0.83%)
Jun 18, 2003 1.129 1.148 1.122 1.132 1,740,405 -0.00(-0.23%)
Jun 17, 2003 1.149 1.149 1.113 1.134 1,637,050 -0.01(-0.53%)
Jun 16, 2003 1.139 1.147 1.103 1.140 1,740,405 +0.00(+0.10%)
Jun 13, 2003 1.128 1.153 1.120 1.139 2,450,824 +0.01(+1.23%)
Jun 12, 2003 1.156 1.157 1.122 1.125 1,410,144 -0.03(-2.91%)
Jun 11, 2003 1.160 1.163 1.144 1.159 963,460 -0.01(-0.55%)
Jun 10, 2003 1.166 1.175 1.164 1.165 504,895 +0.01(+0.45%)
Jun 09, 2003 1.161 1.161 1.149 1.160 681,906 -0.00(-0.13%)
Jun 06, 2003 1.208 1.213 1.162 1.162 1,089,387 -0.04(-3.24%)
Jun 05, 2003 1.183 1.206 1.182 1.201 536,971 +0.02(+1.45%)
Jun 04, 2003 1.151 1.195 1.151 1.183 945,640 +0.03(+2.40%)
Jun 03, 2003 1.162 1.166 1.151 1.156 918,316 -0.00(-0.19%)
Jun 02, 2003 1.145 1.172 1.142 1.158 1,412,520 +0.04(+3.17%)
May 30, 2003 1.109 1.132 1.109 1.122 1,286,593 +0.02(+1.56%)
May 29, 2003 1.098 1.118 1.095 1.105 1,039,491 +0.01(+0.89%)
May 28, 2003 1.104 1.107 1.092 1.095 902,872 -0.00(-0.31%)
May 27, 2003 1.069 1.113 1.068 1.099 2,064,727 +0.03(+2.84%)
May 23, 2003 1.073 1.076 1.062 1.068 705,666 -0.00(-0.04%)
May 22, 2003 1.077 1.088 1.068 1.069 1,413,708 -0.01(-1.07%)
May 21, 2003 1.049 1.089 1.048 1.080 1,627,546 +0.03(+2.67%)
May 20, 2003 1.060 1.061 1.047 1.052 1,267,585 -0.00(-0.42%)
May 19, 2003 1.066 1.068 1.028 1.057 1,993,447 +0.00(+0.36%)
May 16, 2003 1.091 1.091 1.053 1.053 1,671,502 -0.04(-3.76%)
May 15, 2003 1.126 1.126 1.074 1.094 3,554,467 -0.00(-0.44%)
May 14, 2003 1.066 1.110 1.064 1.099 2,124,126 +0.03(+2.91%)
May 13, 2003 1.051 1.068 1.044 1.068 984,843 +0.01(+1.13%)
May 12, 2003 1.060 1.068 1.051 1.056 496,579 -0.01(-0.84%)
May 09, 2003 1.057 1.065 1.056 1.065 611,815 +0.01(+0.74%)
May 08, 2003 1.042 1.070 1.040 1.057 660,522 +0.02(+1.47%)
May 07, 2003 1.038 1.051 1.037 1.042 1,326,985 -0.00(-0.14%)
May 06, 2003 1.049 1.062 1.039 1.043 2,611,202 -0.00(-0.22%)
May 05, 2003 1.075 1.075 1.045 1.046 1,312,729 -0.02(-2.27%)
May 02, 2003 1.072 1.078 1.064 1.070 1,313,917 -0.00(-0.17%)
May 01, 2003 1.059 1.077 1.054 1.072 1,255,705 +0.01(+1.24%)
Apr 30, 2003 1.064 1.076 1.042 1.059 1,203,434 -0.01(-0.81%)
Apr 29, 2003 1.054 1.085 1.054 1.067 1,379,256 +0.01(+1.24%)
Apr 28, 2003 1.020 1.056 1.020 1.054 1,520,627 +0.03(+3.22%)
Apr 25, 2003 1.029 1.038 1.020 1.021 1,163,042 -0.01(-0.76%)
Apr 24, 2003 1.052 1.056 1.025 1.029 2,868,996 -0.03(-2.72%)
Apr 23, 2003 1.037 1.058 1.027 1.058 3,730,289 -0.02(-1.84%)
Apr 22, 2003 1.083 1.096 1.073 1.078 1,388,760 -0.01(-0.48%)
Apr 21, 2003 1.080 1.096 1.069 1.083 2,163,330 +0.00(+0.24%)
Apr 17, 2003 1.071 1.101 1.068 1.080 2,580,315 +0.01(+1.33%)
Apr 16, 2003 1.054 1.076 1.054 1.066 2,720,497 +0.01(+1.21%)
Apr 15, 2003 1.057 1.057 1.050 1.054 2,412,808 -0.00(-0.32%)
Apr 14, 2003 1.035 1.075 1.035 1.057 4,649,794 +0.03(+2.84%)
Apr 11, 2003 1.031 1.048 1.028 1.028 2,132,442 +0.00(+0.25%)
Apr 10, 2003 1.020 1.043 1.016 1.025 1,748,721 +0.01(+0.74%)
Apr 09, 2003 0.9981 1.025 0.9981 1.018 3,335,876 +0.02(+1.95%)
Apr 08, 2003 0.9918 1.007 0.9918 0.9981 1,791,489 -0.00(-0.26%)
Apr 07, 2003 1.014 1.027 0.9974 1.001 2,081,359 -0.01(-0.93%)
Apr 04, 2003 1.012 1.016 1.002 1.010 1,935,236 -0.00(-0.18%)
Apr 03, 2003 1.052 1.052 1.009 1.012 4,110,446 -0.04(-3.63%)
Apr 02, 2003 1.037 1.064 1.037 1.050 2,108,682 +0.02(+1.55%)
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.