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

Flowers Foods (NY: FLO )

24.62 -0.27 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 0.7089 0.7313 0.6917 0.7290 1,063,310 +0.02(+2.85%)
Dec 30, 2002 0.7163 0.7212 0.6935 0.7089 1,203,657 -0.01(-1.04%)
Dec 27, 2002 0.7249 0.7380 0.7107 0.7163 738,608 -0.00(-0.67%)
Dec 26, 2002 0.7014 0.7399 0.7010 0.7212 642,268 +0.02(+2.88%)
Dec 24, 2002 0.7029 0.7059 0.6947 0.7010 298,535 -0.01(-0.79%)
Dec 23, 2002 0.6801 0.7107 0.6801 0.7066 963,402 +0.02(+3.33%)
Dec 20, 2002 0.6831 0.7167 0.6263 0.6838 4,830,093 -0.03(-3.63%)
Dec 19, 2002 0.7119 0.7193 0.6913 0.7096 1,866,145 -0.01(-1.35%)
Dec 18, 2002 0.7212 0.7231 0.7025 0.7193 2,598,806 -0.01(-1.23%)
Dec 17, 2002 0.7851 0.7851 0.7111 0.7283 3,025,796 -0.06(-7.19%)
Dec 16, 2002 0.8127 0.8127 0.7832 0.7847 1,623,510 -0.03(-3.45%)
Dec 13, 2002 0.8262 0.8262 0.8090 0.8127 820,675 -0.00(-0.50%)
Dec 12, 2002 0.8441 0.8441 0.8169 0.8169 1,037,143 -0.03(-3.23%)
Dec 11, 2002 0.8538 0.8538 0.8266 0.8441 959,833 -0.00(-0.57%)
Dec 10, 2002 0.8370 0.8546 0.8243 0.8490 914,637 +0.01(+0.75%)
Dec 09, 2002 0.8733 0.8766 0.8370 0.8426 1,555,715 -0.03(-3.59%)
Dec 06, 2002 0.8725 0.8826 0.8654 0.8740 724,335 -0.00(-0.04%)
Dec 05, 2002 0.8669 0.8819 0.8669 0.8744 274,747 +0.00(+0.21%)
Dec 04, 2002 0.8781 0.8920 0.8710 0.8725 564,957 -0.01(-0.64%)
Dec 03, 2002 0.8856 0.8856 0.8744 0.8781 347,300 -0.00(-0.47%)
Dec 02, 2002 0.8994 0.9032 0.8737 0.8822 881,334 -0.02(-1.91%)
Nov 29, 2002 0.8987 0.9125 0.8968 0.8994 250,960 +0.00(+0.54%)
Nov 27, 2002 0.8632 0.8964 0.8632 0.8946 316,376 +0.02(+2.57%)
Nov 26, 2002 0.8710 0.8774 0.8595 0.8722 588,745 -0.01(-0.89%)
Nov 25, 2002 0.8987 0.8987 0.8636 0.8800 582,798 -0.01(-1.26%)
Nov 22, 2002 0.8987 0.9009 0.8867 0.8912 402,012 -0.01(-1.20%)
Nov 21, 2002 0.9267 0.9301 0.9017 0.9021 963,402 +0.01(+1.43%)
Nov 20, 2002 0.8837 0.8893 0.8714 0.8893 503,109 +0.01(+0.85%)
Nov 19, 2002 0.8849 0.8998 0.8774 0.8819 454,345 -0.01(-0.76%)
Nov 18, 2002 0.9155 0.9192 0.8856 0.8886 787,373 -0.03(-2.94%)
Nov 15, 2002 0.9036 0.9248 0.8968 0.9155 361,573 +0.01(+1.28%)
Nov 14, 2002 0.8856 0.9088 0.8856 0.9039 281,884 +0.01(+1.47%)
Nov 13, 2002 0.8632 0.8976 0.8632 0.8908 447,208 +0.02(+2.45%)
Nov 12, 2002 0.8669 0.9002 0.8630 0.8695 536,412 -0.00(-0.13%)
Nov 11, 2002 0.8751 0.8841 0.8595 0.8707 430,557 -0.01(-1.31%)
Nov 08, 2002 0.8781 0.8998 0.8651 0.8822 403,201 -0.01(-1.01%)
Nov 07, 2002 0.8819 0.8968 0.8819 0.8912 685,085 +0.00(+0.34%)
Nov 06, 2002 0.8576 0.8938 0.8572 0.8882 402,012 +0.02(+2.72%)
Nov 05, 2002 0.8482 0.8733 0.8482 0.8647 688,654 -0.01(-1.03%)
Nov 04, 2002 0.8595 0.8751 0.8557 0.8737 858,736 +0.01(+0.65%)
Nov 01, 2002 0.8210 0.8681 0.8210 0.8681 1,705,578 +0.04(+4.55%)
Oct 31, 2002 0.7586 0.8557 0.7586 0.8303 2,002,924 +0.06(+7.86%)
Oct 30, 2002 0.7810 0.7810 0.7548 0.7698 909,879 -0.00(-0.24%)
Oct 29, 2002 0.7847 0.7847 0.7601 0.7716 648,214 -0.00(-0.34%)
Oct 28, 2002 0.8090 0.8090 0.7743 0.7743 840,895 -0.03(-3.40%)
Oct 25, 2002 0.7952 0.8042 0.7929 0.8015 600,639 +0.01(+0.80%)
Oct 24, 2002 0.7959 0.8030 0.7858 0.7952 390,118 -0.00(-0.33%)
Oct 23, 2002 0.8135 0.8213 0.7941 0.7978 532,844 -0.02(-2.06%)
Oct 22, 2002 0.8221 0.8258 0.8131 0.8146 444,830 -0.01(-0.91%)
Oct 21, 2002 0.8322 0.8408 0.8202 0.8221 917,016 -0.01(-1.65%)
Oct 18, 2002 0.8277 0.8404 0.8202 0.8359 645,836 +0.01(+1.82%)
Oct 17, 2002 0.7959 0.8172 0.7959 0.8210 497,163 +0.03(+4.02%)
Oct 16, 2002 0.8210 0.8228 0.7754 0.7892 447,208 -0.03(-3.43%)
Oct 15, 2002 0.8120 0.8172 0.8004 0.8172 557,821 +0.01(+1.82%)
Oct 14, 2002 0.8165 0.8303 0.8000 0.8027 321,134 -0.03(-3.24%)
Oct 11, 2002 0.7858 0.8389 0.7858 0.8296 478,132 +0.05(+6.42%)
Oct 10, 2002 0.7642 0.7840 0.7548 0.7795 379,413 +0.01(+1.16%)
Oct 09, 2002 0.8112 0.8165 0.7664 0.7705 1,346,384 -0.04(-5.02%)
Oct 08, 2002 0.7997 0.8232 0.7997 0.8112 415,095 +0.01(+1.21%)
Oct 07, 2002 0.8277 0.8277 0.7985 0.8015 305,672 -0.03(-3.81%)
Oct 04, 2002 0.8352 0.8426 0.8314 0.8333 377,035 -0.02(-1.98%)
Oct 03, 2002 0.8355 0.8666 0.8355 0.8501 576,851 +0.01(+1.29%)
Oct 02, 2002 0.8572 0.8624 0.8314 0.8393 462,670 -0.02(-2.09%)
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.