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

Flowers Foods (NY: FLO )

25.42 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 3.289 3.327 3.266 3.273 1,977,871 -0.04(-1.33%)
Nov 29, 2005 3.302 3.336 3.301 3.317 1,461,492 +0.02(+0.46%)
Nov 28, 2005 3.309 3.317 3.270 3.302 1,176,902 -0.03(-0.87%)
Nov 25, 2005 3.395 3.400 3.321 3.331 536,443 -0.07(-2.04%)
Nov 23, 2005 3.366 3.438 3.359 3.400 784,073 +0.01(+0.15%)
Nov 22, 2005 3.361 3.428 3.361 3.395 1,563,923 +0.04(+1.13%)
Nov 21, 2005 3.283 3.364 3.274 3.357 1,408,164 +0.08(+2.39%)
Nov 18, 2005 3.246 3.312 3.246 3.279 1,548,083 +0.03(+1.01%)
Nov 17, 2005 3.176 3.256 3.169 3.246 1,882,304 +0.10(+3.05%)
Nov 16, 2005 3.193 3.198 3.138 3.150 1,651,570 -0.04(-1.34%)
Nov 15, 2005 3.181 3.250 3.170 3.193 2,752,441 +0.01(+0.20%)
Nov 14, 2005 3.245 3.249 3.178 3.187 3,032,279 -0.08(-2.44%)
Nov 11, 2005 3.269 3.298 3.236 3.266 4,325,868 -0.02(-0.46%)
Nov 10, 2005 3.283 3.409 3.188 3.282 9,228,309 -0.29(-8.00%)
Nov 09, 2005 3.573 3.623 3.557 3.567 1,746,081 -0.02(-0.53%)
Nov 08, 2005 3.623 3.623 3.520 3.586 2,663,738 -0.07(-1.93%)
Nov 07, 2005 3.836 3.850 3.657 3.657 2,841,144 -0.18(-4.67%)
Nov 04, 2005 3.838 3.849 3.794 3.836 1,476,275 +0.01(+0.30%)
Nov 03, 2005 3.819 3.865 3.788 3.825 1,705,426 +0.02(+0.60%)
Nov 02, 2005 3.741 3.806 3.725 3.802 1,350,085 +0.06(+1.62%)
Nov 01, 2005 3.725 3.751 3.673 3.741 1,660,546 +0.04(+1.13%)
Oct 31, 2005 3.677 3.725 3.649 3.700 1,672,162 +0.04(+1.03%)
Oct 28, 2005 3.548 3.667 3.548 3.662 1,204,886 +0.12(+3.53%)
Oct 27, 2005 3.580 3.580 3.498 3.537 960,952 -0.05(-1.41%)
Oct 26, 2005 3.663 3.677 3.581 3.587 1,142,582 -0.08(-2.14%)
Oct 25, 2005 3.700 3.700 3.533 3.665 1,457,796 -0.03(-0.75%)
Oct 24, 2005 3.643 3.693 3.633 3.693 1,246,069 +0.06(+1.74%)
Oct 21, 2005 3.523 3.691 3.515 3.630 1,780,929 +0.12(+3.42%)
Oct 20, 2005 3.573 3.599 3.495 3.510 851,657 -0.06(-1.66%)
Oct 19, 2005 3.472 3.573 3.429 3.569 2,159,502 +0.09(+2.61%)
Oct 18, 2005 3.465 3.498 3.427 3.479 1,389,156 +0.01(+0.40%)
Oct 17, 2005 3.523 3.530 3.403 3.465 1,253,461 -0.04(-1.26%)
Oct 14, 2005 3.409 3.514 3.398 3.509 1,013,223 +0.10(+2.93%)
Oct 13, 2005 3.441 3.461 3.332 3.409 1,211,222 -0.05(-1.50%)
Oct 12, 2005 3.410 3.501 3.410 3.461 1,897,088 +0.01(+0.29%)
Oct 11, 2005 3.453 3.535 3.442 3.451 2,496,891 -0.01(-0.26%)
Oct 10, 2005 3.466 3.482 3.418 3.460 1,440,900 -0.01(-0.18%)
Oct 07, 2005 3.441 3.475 3.422 3.466 946,168 +0.04(+1.07%)
Oct 06, 2005 3.384 3.456 3.351 3.429 1,553,363 +0.08(+2.26%)
Oct 05, 2005 3.415 3.427 3.354 3.354 1,232,869 -0.08(-2.28%)
Oct 04, 2005 3.442 3.489 3.432 3.432 983,655 -0.01(-0.26%)
Oct 03, 2005 3.456 3.501 3.412 3.441 1,008,999 -0.00(-0.11%)
Sep 30, 2005 4.981 3.447 3.317 3.444 3,610,434 +0.13(+3.88%)
Sep 29, 2005 3.256 3.317 3.188 3.316 1,637,314 +0.07(+2.18%)
Sep 28, 2005 3.237 3.277 3.172 3.245 1,011,639 +0.03(+0.78%)
Sep 27, 2005 3.182 3.250 3.152 3.220 964,648 +0.03(+0.87%)
Sep 26, 2005 3.194 3.234 3.155 3.192 1,309,429 +0.02(+0.72%)
Sep 23, 2005 3.169 3.245 3.100 3.169 1,294,117 +0.06(+1.91%)
Sep 22, 2005 3.100 3.128 3.059 3.110 1,482,083 +0.03(+0.98%)
Sep 21, 2005 3.188 3.188 3.056 3.080 1,345,861 -0.13(-4.01%)
Sep 20, 2005 3.279 3.285 3.201 3.208 797,801 -0.06(-1.78%)
Sep 19, 2005 3.280 3.302 3.256 3.266 511,627 -0.02(-0.69%)
Sep 16, 2005 3.289 3.325 3.269 3.289 1,976,815 +0.02(+0.58%)
Sep 15, 2005 3.261 3.307 3.249 3.270 572,875 +0.01(+0.27%)
Sep 14, 2005 3.322 3.333 3.234 3.261 930,328 -0.05(-1.45%)
Sep 13, 2005 3.333 3.350 3.298 3.309 565,483 -0.04(-1.24%)
Sep 12, 2005 3.373 3.396 3.347 3.351 544,363 -0.01(-0.41%)
Sep 09, 2005 3.337 3.365 3.323 3.365 549,115 +0.03(+0.87%)
Sep 08, 2005 3.336 3.383 3.292 3.336 918,184 +0.00(+0.00%)
Sep 07, 2005 3.327 3.338 3.298 3.336 1,580,819 +0.03(+0.84%)
Sep 06, 2005 3.316 3.316 3.173 3.308 2,642,090 -0.03(-0.76%)
Sep 02, 2005 3.409 3.414 3.333 3.333 871,720 -0.06(-1.64%)
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.