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

Flowers Foods (NY: FLO )

23.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 28, 2002 0.9779 0.9892 0.9764 0.9764 1,435,528 -0.00(-0.15%)
Jun 27, 2002 0.9398 0.9779 0.9356 0.9779 1,280,208 +0.04(+4.48%)
Jun 26, 2002 0.9473 0.9473 0.9254 0.9360 383,591 -0.01(-1.31%)
Jun 25, 2002 0.9080 0.9624 0.9080 0.9484 1,088,412 +0.04(+4.23%)
Jun 21, 2002 0.9322 0.9322 0.9160 0.9099 962,509 -0.02(-1.83%)
Jun 20, 2002 0.9613 0.9681 0.9269 0.9269 790,717 -0.04(-3.69%)
Jun 19, 2002 0.9556 0.9636 0.9518 0.9624 676,580 +0.00(+0.47%)
Jun 18, 2002 0.9586 0.9617 0.9439 0.9579 504,788 -0.00(-0.16%)
Jun 17, 2002 0.9432 0.9598 0.9405 0.9594 688,347 +0.03(+2.88%)
Jun 14, 2002 0.8933 0.9416 0.8933 0.9326 642,457 +0.01(+0.69%)
Jun 12, 2002 0.9216 0.9288 0.9141 0.9262 2,033,272 +0.01(+0.82%)
Jun 11, 2002 0.9254 0.9292 0.9133 0.9186 918,973 -0.01(-0.82%)
Jun 10, 2002 0.9424 0.9428 0.9258 0.9262 705,997 -0.02(-2.12%)
Jun 07, 2002 0.9262 0.9628 0.9084 0.9462 508,318 +0.02(+2.16%)
Jun 06, 2002 0.9292 0.9405 0.9194 0.9262 583,624 -0.00(-0.16%)
Jun 05, 2002 0.9126 0.9481 0.9126 0.9277 2,846,346 -0.04(-4.10%)
May 31, 2002 0.9488 0.9764 0.9466 0.9673 554,208 +0.01(+0.75%)
May 28, 2002 0.9670 0.9768 0.9450 0.9602 810,720 -0.01(-0.70%)
May 27, 2002 0.9556 0.9821 0.9556 0.9670 654,224 +0.00(+0.00%)
May 24, 2002 0.9556 0.9821 0.9556 0.9670 654,224 +0.01(+1.47%)
May 23, 2002 0.9439 0.9530 0.9262 0.9530 1,248,438 +0.01(+0.76%)
May 22, 2002 0.9330 0.9500 0.9311 0.9458 689,524 +0.00(+0.48%)
May 21, 2002 0.9688 0.9730 0.9405 0.9413 478,901 -0.02(-2.27%)
May 20, 2002 0.9734 0.9783 0.9632 0.9632 1,160,189 -0.01(-1.05%)
May 17, 2002 0.9783 0.9817 0.9632 0.9734 590,684 +0.00(+0.27%)
May 16, 2002 0.9821 1.001 0.9632 0.9707 1,562,607 -0.01(-0.85%)
May 15, 2002 0.9817 0.9817 0.9617 0.9790 443,601 -0.00(-0.27%)
May 14, 2002 0.9802 0.9858 0.9711 0.9817 724,824 -0.00(-0.04%)
May 13, 2002 0.9670 0.9821 0.9617 0.9821 362,412 +0.02(+2.16%)
May 10, 2002 0.9707 0.9745 0.9613 0.9613 307,108 -0.01(-1.20%)
May 09, 2002 0.9908 0.9915 0.9730 0.9730 300,048 -0.02(-1.79%)
May 08, 2002 0.9915 0.9938 0.9756 0.9908 382,415 +0.00(+0.00%)
May 07, 2002 0.9881 0.9915 0.9870 0.9908 238,862 +0.01(+0.65%)
May 06, 2002 0.9858 0.9968 0.9843 0.9843 1,100,179 +0.00(+0.27%)
May 03, 2002 0.9843 0.9866 0.9741 0.9817 358,882 -0.01(-0.65%)
May 02, 2002 0.9813 0.9972 0.9813 0.9881 1,753,227 +0.01(+0.69%)
May 01, 2002 0.9855 0.9881 0.9764 0.9813 1,169,602 -0.00(-0.42%)
Apr 30, 2002 0.9636 0.9855 0.9609 0.9855 1,097,826 +0.02(+2.11%)
Apr 29, 2002 0.9594 0.9677 0.9556 0.9651 1,357,868 +0.00(+0.23%)
Apr 26, 2002 0.9586 0.9677 0.9556 0.9628 823,663 -0.00(-0.12%)
Apr 25, 2002 0.9636 0.9764 0.9613 0.9639 397,711 +0.00(+0.08%)
Apr 24, 2002 0.9726 0.9764 0.9590 0.9632 583,624 -0.01(-0.74%)
Apr 23, 2002 0.9613 0.9704 0.9518 0.9704 437,718 +0.01(+0.94%)
Apr 22, 2002 0.9707 0.9707 0.9594 0.9613 462,428 -0.01(-0.97%)
Apr 19, 2002 0.9405 0.9726 0.9405 0.9707 590,684 +0.03(+3.42%)
Apr 18, 2002 0.9269 0.9432 0.9269 0.9386 1,270,795 +0.01(+1.51%)
Apr 17, 2002 0.9564 0.9594 0.9235 0.9246 1,452,001 -0.03(-3.58%)
Apr 16, 2002 0.9632 0.9745 0.9537 0.9590 946,036 +0.00(+0.24%)
Apr 15, 2002 0.9726 0.9745 0.9477 0.9568 549,501 -0.01(-1.36%)
Apr 12, 2002 0.9179 0.9700 0.9122 0.9700 1,073,116 +0.04(+4.73%)
Apr 11, 2002 0.9364 0.9398 0.9262 0.9262 957,803 -0.01(-0.97%)
Apr 10, 2002 0.9367 0.9398 0.9322 0.9352 874,260 +0.00(+0.00%)
Apr 09, 2002 0.9447 0.9469 0.9314 0.9352 1,215,492 -0.01(-1.51%)
Apr 08, 2002 0.9348 0.9594 0.9311 0.9496 989,573 +0.01(+0.56%)
Apr 05, 2002 0.9462 0.9500 0.9435 0.9443 1,587,317 +0.00(+0.00%)
Apr 04, 2002 0.9458 0.9507 0.9409 0.9443 1,361,398 -0.00(-0.16%)
Apr 03, 2002 0.9556 0.9707 0.9443 0.9458 1,990,912 -0.01(-0.99%)
Apr 02, 2002 0.9254 0.9677 0.9205 0.9552 1,462,591 +0.04(+4.12%)
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.