Skip to main content

Flowers Foods (NY: FLO )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.174 7.174 7.060 7.068 1,720,359 -0.11(-1.51%)
Mar 30, 2010 7.180 7.208 7.143 7.177 1,572,915 -0.01(-0.20%)
Mar 29, 2010 7.231 7.260 7.168 7.191 1,673,496 -0.03(-0.40%)
Mar 26, 2010 7.205 7.220 7.177 7.220 1,248,553 +0.02(+0.24%)
Mar 25, 2010 7.331 7.331 7.202 7.202 1,757,482 -0.09(-1.29%)
Mar 24, 2010 7.277 7.320 7.263 7.297 1,661,175 -0.00(-0.04%)
Mar 23, 2010 7.234 7.311 7.191 7.300 2,035,932 +0.05(+0.71%)
Mar 22, 2010 7.271 7.271 7.208 7.248 1,456,023 -0.03(-0.43%)
Mar 19, 2010 7.285 7.322 7.254 7.280 2,175,508 +0.02(+0.24%)
Mar 18, 2010 7.205 7.288 7.205 7.263 2,483,898 +0.07(+0.91%)
Mar 17, 2010 7.228 7.228 7.183 7.197 1,907,493 -0.02(-0.28%)
Mar 16, 2010 7.220 7.230 7.191 7.217 2,282,029 +0.03(+0.36%)
Mar 15, 2010 7.197 7.197 7.177 7.191 1,679,572 -0.03(-0.47%)
Mar 12, 2010 7.240 7.263 7.208 7.225 1,745,431 -0.01(-0.16%)
Mar 11, 2010 7.103 7.271 7.071 7.237 2,368,529 +0.09(+1.32%)
Mar 10, 2010 7.120 7.148 7.023 7.143 2,566,246 +0.02(+0.28%)
Mar 09, 2010 7.223 7.268 7.108 7.122 4,113,803 -0.12(-1.66%)
Mar 08, 2010 7.362 7.362 7.231 7.242 2,904,682 -0.11(-1.44%)
Mar 05, 2010 7.317 7.362 7.271 7.348 2,075,155 +0.04(+0.59%)
Mar 04, 2010 7.331 7.334 7.257 7.305 1,826,170 -0.03(-0.39%)
Mar 03, 2010 7.365 7.380 7.302 7.334 1,580,517 -0.04(-0.54%)
Mar 02, 2010 7.380 7.442 7.360 7.374 1,510,773 +0.02(+0.27%)
Mar 01, 2010 7.263 7.374 7.260 7.354 1,577,699 +0.07(+0.98%)
Feb 26, 2010 7.342 7.397 7.263 7.282 1,688,091 -0.03(-0.41%)
Feb 25, 2010 7.256 7.332 7.219 7.312 2,263,014 -0.01(-0.12%)
Feb 24, 2010 7.327 7.358 7.249 7.321 1,896,257 +0.02(+0.23%)
Feb 23, 2010 7.389 7.427 7.276 7.304 2,316,693 -0.08(-1.04%)
Feb 22, 2010 7.503 7.568 7.372 7.381 2,639,399 -0.12(-1.59%)
Feb 19, 2010 7.332 7.500 7.321 7.500 2,043,515 +0.18(+2.44%)
Feb 18, 2010 7.312 7.383 7.304 7.321 1,657,456 +0.02(+0.23%)
Feb 17, 2010 7.264 7.304 7.230 7.304 1,633,855 +0.07(+0.94%)
Feb 16, 2010 7.210 7.247 7.122 7.236 2,685,328 +0.04(+0.51%)
Feb 12, 2010 7.137 7.199 7.199 7.199 8,123,060 +0.04(+0.59%)
Feb 11, 2010 7.054 7.168 7.012 7.156 1,828,009 +0.07(+1.04%)
Feb 10, 2010 7.094 7.114 7.025 7.083 820,753 -0.01(-0.20%)
Feb 09, 2010 7.049 7.128 6.978 7.097 1,899,728 +0.14(+2.08%)
Feb 08, 2010 6.918 7.097 6.918 6.952 3,067,073 +0.03(+0.45%)
Feb 05, 2010 6.890 6.938 6.799 6.921 5,646,771 +0.04(+0.62%)
Feb 04, 2010 7.103 7.120 6.861 6.878 4,134,292 -0.27(-3.73%)
Feb 03, 2010 7.097 7.190 7.023 7.145 2,891,696 +0.02(+0.32%)
Feb 02, 2010 7.125 7.236 7.085 7.122 2,120,228 +0.07(+0.94%)
Feb 01, 2010 6.952 7.139 6.910 7.056 3,379,010 +0.16(+2.38%)
Jan 29, 2010 6.856 7.000 6.803 6.893 2,564,328 +0.05(+0.79%)
Jan 28, 2010 6.833 6.881 6.776 6.839 1,656,114 +0.03(+0.42%)
Jan 27, 2010 6.833 6.878 6.765 6.810 2,805,405 -0.05(-0.70%)
Jan 26, 2010 6.904 6.904 6.768 6.858 2,736,424 -0.06(-0.82%)
Jan 25, 2010 6.998 6.998 6.847 6.915 2,261,016 -0.04(-0.53%)
Jan 22, 2010 7.088 7.108 6.949 6.952 2,697,899 -0.14(-2.00%)
Jan 21, 2010 7.131 7.176 7.066 7.094 1,687,686 -0.02(-0.28%)
Jan 20, 2010 7.100 7.128 7.023 7.114 1,333,831 +0.01(+0.08%)
Jan 19, 2010 7.077 7.148 7.051 7.108 1,640,008 +0.02(+0.24%)
Jan 15, 2010 7.105 7.091 7.091 7.091 2,760,783 -0.04(-0.52%)
Jan 14, 2010 7.097 7.142 7.068 7.128 1,281,413 +0.01(+0.08%)
Jan 13, 2010 7.057 7.134 7.057 7.122 1,352,840 +0.08(+1.17%)
Jan 12, 2010 7.015 7.103 6.983 7.040 885,121 +0.03(+0.36%)
Jan 11, 2010 7.083 7.111 7.009 7.015 1,536,601 -0.03(-0.44%)
Jan 08, 2010 7.026 7.046 6.978 7.046 886,675 +0.01(+0.12%)
Jan 07, 2010 6.918 7.094 6.895 7.037 3,453,344 +0.09(+1.35%)
Jan 06, 2010 6.873 6.949 6.853 6.944 2,092,236 +0.08(+1.12%)
Jan 05, 2010 6.827 6.890 6.771 6.867 2,058,573 +0.08(+1.13%)
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.