Skip to main content

Flowers Foods (NY: FLO )

23.72 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.9791 0.9904 0.9775 0.9775 1,433,844 -0.00(-0.15%)
Jun 27, 2002 0.9409 0.9791 0.9367 0.9791 1,278,707 +0.04(+4.48%)
Jun 26, 2002 0.9484 0.9484 0.9265 0.9371 383,142 -0.01(-1.31%)
Jun 25, 2002 0.9091 0.9636 0.9091 0.9496 1,087,136 +0.04(+4.23%)
Jun 21, 2002 0.9333 0.9333 0.9170 0.9110 961,381 -0.02(-1.83%)
Jun 20, 2002 0.9624 0.9692 0.9280 0.9280 789,789 -0.04(-3.69%)
Jun 19, 2002 0.9567 0.9647 0.9530 0.9636 675,787 +0.00(+0.47%)
Jun 18, 2002 0.9598 0.9628 0.9450 0.9590 504,196 -0.00(-0.16%)
Jun 17, 2002 0.9443 0.9609 0.9416 0.9605 687,540 +0.03(+2.88%)
Jun 14, 2002 0.8943 0.9428 0.8943 0.9337 641,704 +0.01(+0.69%)
Jun 12, 2002 0.9227 0.9299 0.9151 0.9272 2,030,888 +0.01(+0.82%)
Jun 11, 2002 0.9265 0.9303 0.9144 0.9197 917,895 -0.01(-0.82%)
Jun 10, 2002 0.9435 0.9439 0.9269 0.9272 705,169 -0.02(-2.12%)
Jun 07, 2002 0.9272 0.9639 0.9095 0.9473 507,722 +0.02(+2.16%)
Jun 06, 2002 0.9303 0.9416 0.9204 0.9272 582,940 -0.00(-0.16%)
Jun 05, 2002 0.9136 0.9492 0.9136 0.9288 2,843,008 -0.04(-4.10%)
May 31, 2002 0.9499 0.9775 0.9477 0.9685 553,558 +0.01(+0.75%)
May 28, 2002 0.9681 0.9779 0.9462 0.9613 809,769 -0.01(-0.70%)
May 27, 2002 0.9567 0.9832 0.9567 0.9681 653,457 +0.00(+0.00%)
May 24, 2002 0.9567 0.9832 0.9567 0.9681 653,457 +0.01(+1.47%)
May 23, 2002 0.9450 0.9541 0.9272 0.9541 1,246,974 +0.01(+0.76%)
May 22, 2002 0.9341 0.9511 0.9322 0.9469 688,715 +0.00(+0.48%)
May 21, 2002 0.9700 0.9741 0.9416 0.9424 478,339 -0.02(-2.27%)
May 20, 2002 0.9745 0.9794 0.9643 0.9643 1,158,828 -0.01(-1.05%)
May 17, 2002 0.9794 0.9828 0.9643 0.9745 589,991 +0.00(+0.27%)
May 16, 2002 0.9832 1.002 0.9643 0.9719 1,560,775 -0.01(-0.85%)
May 15, 2002 0.9828 0.9828 0.9628 0.9802 443,081 -0.00(-0.27%)
May 14, 2002 0.9813 0.9870 0.9723 0.9828 723,974 -0.00(-0.04%)
May 13, 2002 0.9681 0.9832 0.9628 0.9832 361,987 +0.02(+2.16%)
May 10, 2002 0.9719 0.9757 0.9624 0.9624 306,748 -0.01(-1.20%)
May 09, 2002 0.9919 0.9927 0.9741 0.9741 299,697 -0.02(-1.79%)
May 08, 2002 0.9927 0.9949 0.9768 0.9919 381,966 +0.00(+0.00%)
May 07, 2002 0.9893 0.9927 0.9881 0.9919 238,582 +0.01(+0.65%)
May 06, 2002 0.9870 0.9980 0.9855 0.9855 1,098,889 +0.00(+0.27%)
May 03, 2002 0.9855 0.9878 0.9753 0.9828 358,461 -0.01(-0.65%)
May 02, 2002 0.9825 0.9983 0.9825 0.9893 1,751,170 +0.01(+0.69%)
May 01, 2002 0.9866 0.9893 0.9775 0.9825 1,168,230 -0.00(-0.42%)
Apr 30, 2002 0.9647 0.9866 0.9620 0.9866 1,096,538 +0.02(+2.11%)
Apr 29, 2002 0.9605 0.9688 0.9567 0.9662 1,356,276 +0.00(+0.23%)
Apr 26, 2002 0.9598 0.9688 0.9567 0.9639 822,697 -0.00(-0.12%)
Apr 25, 2002 0.9647 0.9775 0.9624 0.9651 397,245 +0.00(+0.08%)
Apr 24, 2002 0.9738 0.9775 0.9602 0.9643 582,940 -0.01(-0.74%)
Apr 23, 2002 0.9624 0.9715 0.9530 0.9715 437,205 +0.01(+0.94%)
Apr 22, 2002 0.9719 0.9719 0.9605 0.9624 461,886 -0.01(-0.97%)
Apr 19, 2002 0.9416 0.9738 0.9416 0.9719 589,991 +0.03(+3.42%)
Apr 18, 2002 0.9280 0.9443 0.9280 0.9397 1,269,305 +0.01(+1.51%)
Apr 17, 2002 0.9575 0.9605 0.9246 0.9257 1,450,298 -0.03(-3.58%)
Apr 16, 2002 0.9643 0.9757 0.9549 0.9602 944,927 +0.00(+0.24%)
Apr 15, 2002 0.9738 0.9757 0.9488 0.9579 548,856 -0.01(-1.36%)
Apr 12, 2002 0.9189 0.9711 0.9133 0.9711 1,071,857 +0.04(+4.73%)
Apr 11, 2002 0.9375 0.9409 0.9272 0.9272 956,679 -0.01(-0.97%)
Apr 10, 2002 0.9378 0.9409 0.9333 0.9363 873,234 +0.00(+0.00%)
Apr 09, 2002 0.9458 0.9480 0.9325 0.9363 1,214,066 -0.01(-1.51%)
Apr 08, 2002 0.9359 0.9605 0.9322 0.9507 988,412 +0.01(+0.56%)
Apr 05, 2002 0.9473 0.9511 0.9446 0.9454 1,585,456 +0.00(+0.00%)
Apr 04, 2002 0.9469 0.9518 0.9420 0.9454 1,359,801 -0.00(-0.16%)
Apr 03, 2002 0.9567 0.9719 0.9454 0.9469 1,988,577 -0.01(-0.99%)
Apr 02, 2002 0.9265 0.9688 0.9216 0.9564 1,460,876 +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.