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

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
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 0.9791 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.