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

Flowers Foods (NY: FLO )

23.84 +0.07 (+0.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 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 (%)
Mar 31, 2006 3.734 3.828 3.732 3.791 2,427,350 +0.04(+1.16%)
Mar 30, 2006 3.676 3.751 3.649 3.747 2,004,248 +0.07(+2.01%)
Mar 29, 2006 3.571 3.674 3.548 3.673 1,711,211 +0.11(+3.15%)
Mar 28, 2006 3.606 3.608 3.528 3.561 1,279,752 -0.05(-1.34%)
Mar 27, 2006 3.618 3.635 3.576 3.609 941,793 -0.01(-0.35%)
Mar 24, 2006 3.589 3.625 3.553 3.622 676,962 +0.04(+1.07%)
Mar 23, 2006 3.549 3.600 3.546 3.584 870,231 +0.03(+0.97%)
Mar 22, 2006 3.497 3.580 3.496 3.549 1,002,907 +0.05(+1.46%)
Mar 21, 2006 3.506 3.538 3.494 3.498 1,092,229 -0.02(-0.51%)
Mar 20, 2006 3.510 3.539 3.484 3.516 860,829 +0.01(+0.18%)
Mar 17, 2006 3.539 3.539 3.461 3.510 2,258,632 -0.01(-0.40%)
Mar 16, 2006 3.460 3.542 3.455 3.524 1,188,341 +0.07(+2.15%)
Mar 15, 2006 3.483 3.491 3.445 3.450 1,238,486 -0.04(-1.21%)
Mar 14, 2006 3.465 3.520 3.434 3.492 1,351,313 +0.01(+0.33%)
Mar 13, 2006 3.449 3.549 3.449 3.480 939,181 -0.03(-0.91%)
Mar 10, 2006 3.450 3.528 3.423 3.512 1,000,296 +0.07(+1.93%)
Mar 09, 2006 3.526 3.551 3.446 3.446 1,455,783 -0.07(-2.10%)
Mar 08, 2006 3.483 3.542 3.460 3.520 1,042,083 +0.03(+0.80%)
Mar 07, 2006 3.486 3.509 3.447 3.492 959,030 -0.00(-0.11%)
Mar 06, 2006 3.554 3.557 3.469 3.496 865,007 -0.06(-1.76%)
Mar 03, 2006 3.529 3.591 3.525 3.558 1,030,592 +0.01(+0.14%)
Mar 02, 2006 3.589 3.590 3.542 3.553 926,122 -0.06(-1.76%)
Mar 01, 2006 3.510 3.644 3.510 3.617 1,020,145 +0.11(+3.05%)
Feb 28, 2006 3.586 3.589 3.500 3.510 1,935,298 -0.08(-2.14%)
Feb 27, 2006 3.606 3.657 3.575 3.586 700,990 -0.03(-0.71%)
Feb 24, 2006 3.628 3.643 3.581 3.612 774,641 -0.02(-0.56%)
Feb 23, 2006 3.657 3.671 3.618 3.632 862,396 -0.02(-0.66%)
Feb 22, 2006 3.558 3.657 3.539 3.657 2,030,888 +0.09(+2.65%)
Feb 21, 2006 3.608 3.664 3.554 3.562 742,778 -0.06(-1.72%)
Feb 17, 2006 3.668 3.671 3.612 3.625 940,748 -0.03(-0.87%)
Feb 16, 2006 3.609 3.659 3.586 3.657 1,245,799 +0.04(+1.09%)
Feb 15, 2006 3.593 3.635 3.560 3.617 799,192 +0.02(+0.43%)
Feb 14, 2006 3.523 3.618 3.492 3.602 1,006,041 +0.09(+2.66%)
Feb 13, 2006 3.459 3.574 3.451 3.509 1,098,497 +0.04(+1.25%)
Feb 10, 2006 3.480 3.491 3.405 3.465 1,210,802 -0.02(-0.70%)
Feb 09, 2006 3.486 3.554 3.479 3.489 752,180 +0.00(+0.04%)
Feb 08, 2006 3.471 3.524 3.447 3.488 1,123,570 +0.02(+0.48%)
Feb 07, 2006 3.510 3.565 3.418 3.471 2,074,243 -0.03(-0.98%)
Feb 06, 2006 3.491 3.512 3.456 3.506 1,534,135 +0.02(+0.66%)
Feb 03, 2006 3.540 3.562 3.469 3.483 1,346,090 -0.07(-2.08%)
Feb 02, 2006 3.542 3.628 3.531 3.557 3,854,404 +0.12(+3.61%)
Feb 01, 2006 3.510 3.560 3.433 3.433 2,117,075 -0.08(-2.22%)
Jan 31, 2006 3.503 3.530 3.479 3.511 1,138,718 +0.00(+0.04%)
Jan 30, 2006 3.548 3.581 3.487 3.510 1,358,626 -0.04(-1.26%)
Jan 27, 2006 3.517 3.585 3.511 3.554 1,185,207 +0.04(+1.05%)
Jan 26, 2006 3.446 3.528 3.422 3.517 1,220,204 +0.11(+3.11%)
Jan 25, 2006 3.408 3.433 3.372 3.412 812,773 +0.01(+0.19%)
Jan 24, 2006 3.417 3.440 3.382 3.405 1,100,586 -0.01(-0.26%)
Jan 23, 2006 3.395 3.429 3.337 3.414 1,334,598 +0.02(+0.56%)
Jan 20, 2006 3.445 3.446 3.392 3.395 1,131,405 -0.04(-1.19%)
Jan 19, 2006 3.464 3.471 3.420 3.436 762,105 -0.03(-0.92%)
Jan 18, 2006 3.428 3.471 3.420 3.468 867,619 +0.01(+0.30%)
Jan 17, 2006 3.498 3.515 3.457 3.457 705,691 -0.05(-1.46%)
Jan 13, 2006 3.487 3.515 3.479 3.509 874,410 +0.02(+0.44%)
Jan 12, 2006 3.494 3.516 3.484 3.493 761,583 -0.02(-0.47%)
Jan 11, 2006 3.535 3.547 3.483 3.510 1,615,099 -0.01(-0.25%)
Jan 10, 2006 3.535 3.542 3.494 3.519 2,201,173 -0.04(-1.15%)
Jan 09, 2006 3.585 3.617 3.542 3.560 1,718,001 -0.03(-0.85%)
Jan 06, 2006 3.625 3.630 3.585 3.590 1,005,519 -0.03(-0.95%)
Jan 05, 2006 3.622 3.650 3.612 3.625 1,416,607 -0.02(-0.56%)
Jan 04, 2006 3.648 3.696 3.594 3.645 2,365,713 -0.00(-0.07%)
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.