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, 2014 15.12 15.37 15.04 15.34 1,452,751 +0.32(+2.14%)
Mar 28, 2014 14.97 15.14 14.92 15.02 1,044,507 +0.06(+0.43%)
Mar 27, 2014 15.22 15.24 14.94 14.96 1,346,027 -0.24(-1.55%)
Mar 26, 2014 15.17 15.34 15.11 15.19 1,251,781 +0.11(+0.71%)
Mar 25, 2014 15.37 15.46 14.97 15.09 1,892,212 -0.26(-1.68%)
Mar 24, 2014 15.35 15.42 15.22 15.34 2,641,636 +0.06(+0.37%)
Mar 21, 2014 14.81 15.31 14.81 15.29 5,865,494 +0.51(+3.44%)
Mar 20, 2014 14.75 14.78 14.62 14.78 1,474,902 -0.01(-0.10%)
Mar 19, 2014 15.04 15.07 14.77 14.79 1,635,769 -0.24(-1.57%)
Mar 18, 2014 14.84 15.07 14.64 15.03 2,462,056 +0.65(+4.53%)
Mar 17, 2014 14.31 14.47 14.21 14.38 1,830,267 +0.13(+0.90%)
Mar 14, 2014 14.34 14.46 14.24 14.25 1,275,394 -0.11(-0.75%)
Mar 13, 2014 14.36 14.39 14.08 14.36 1,875,474 +0.04(+0.30%)
Mar 12, 2014 14.38 14.56 14.29 14.31 1,668,231 -0.22(-1.53%)
Mar 11, 2014 14.54 14.63 14.40 14.54 942,385 -0.02(-0.15%)
Mar 10, 2014 14.68 14.74 14.53 14.56 864,370 -0.16(-1.07%)
Mar 07, 2014 14.71 14.78 14.56 14.71 859,064 +0.06(+0.44%)
Mar 06, 2014 14.78 14.79 14.48 14.65 1,204,051 -0.10(-0.68%)
Mar 05, 2014 14.66 14.78 14.56 14.75 1,011,516 +0.12(+0.83%)
Mar 04, 2014 14.54 14.75 14.51 14.63 1,016,425 +0.22(+1.54%)
Mar 03, 2014 14.58 14.63 14.30 14.41 1,594,501 -0.31(-2.09%)
Feb 28, 2014 14.44 14.82 14.37 14.71 1,241,720 +0.30(+2.08%)
Feb 27, 2014 14.54 14.61 14.36 14.41 1,259,531 -0.18(-1.23%)
Feb 26, 2014 14.69 14.79 14.56 14.59 1,142,078 -0.06(-0.43%)
Feb 25, 2014 14.76 14.80 14.59 14.66 1,243,945 -0.08(-0.53%)
Feb 24, 2014 14.76 14.89 14.73 14.73 715,234 -0.04(-0.29%)
Feb 21, 2014 14.93 14.98 14.70 14.78 1,141,597 -0.13(-0.86%)
Feb 20, 2014 14.81 14.99 14.73 14.90 2,015,814 +0.11(+0.72%)
Feb 19, 2014 14.68 14.84 14.58 14.80 2,349,177 +0.09(+0.63%)
Feb 18, 2014 14.51 14.74 14.38 14.71 2,272,807 +0.33(+2.33%)
Feb 14, 2014 14.15 14.37 14.37 14.37 2,961,122 +0.24(+1.71%)
Feb 13, 2014 13.97 14.14 13.92 14.13 1,885,200 +0.07(+0.51%)
Feb 12, 2014 14.09 14.23 13.98 14.06 2,008,303 +0.12(+0.87%)
Feb 11, 2014 13.80 13.95 13.70 13.94 2,330,705 +0.11(+0.82%)
Feb 10, 2014 13.38 13.92 13.37 13.82 2,645,253 +0.38(+2.80%)
Feb 07, 2014 13.81 13.89 13.30 13.45 3,524,116 -0.34(-2.48%)
Feb 06, 2014 14.94 14.94 13.60 13.79 4,962,205 -0.29(-2.07%)
Feb 05, 2014 14.12 14.21 14.07 14.08 2,792,613 -0.06(-0.40%)
Feb 04, 2014 14.21 14.31 14.07 14.14 3,385,072 -0.05(-0.35%)
Feb 03, 2014 14.93 14.99 14.18 14.19 3,141,536 -0.72(-4.82%)
Jan 31, 2014 14.81 15.01 14.76 14.90 1,882,638 -0.10(-0.66%)
Jan 30, 2014 15.05 15.10 14.61 15.00 2,613,727 +0.00(+0.00%)
Jan 29, 2014 15.23 15.23 14.97 15.00 945,797 -0.30(-1.95%)
Jan 28, 2014 15.27 15.49 15.25 15.30 1,780,816 +0.04(+0.28%)
Jan 27, 2014 15.47 15.52 15.23 15.26 745,252 -0.20(-1.29%)
Jan 24, 2014 15.70 15.72 15.41 15.46 1,343,275 -0.30(-1.90%)
Jan 23, 2014 15.64 15.79 15.64 15.76 1,577,793 -0.03(-0.18%)
Jan 22, 2014 15.69 15.81 15.64 15.79 887,410 +0.11(+0.73%)
Jan 21, 2014 15.62 15.69 15.55 15.67 1,084,880 +0.18(+1.15%)
Jan 17, 2014 15.52 15.50 15.50 15.50 824,650 -0.06(-0.41%)
Jan 16, 2014 15.36 15.58 15.22 15.56 1,176,847 +0.13(+0.83%)
Jan 15, 2014 15.54 15.59 15.34 15.43 698,700 -0.11(-0.69%)
Jan 14, 2014 15.45 15.63 15.45 15.54 824,028 +0.11(+0.69%)
Jan 13, 2014 15.60 15.80 15.36 15.43 1,162,670 -0.24(-1.54%)
Jan 10, 2014 15.52 15.70 15.52 15.67 814,171 +0.15(+0.96%)
Jan 09, 2014 15.43 15.53 15.35 15.52 860,627 +0.12(+0.78%)
Jan 08, 2014 15.44 15.45 15.32 15.40 1,103,778 -0.05(-0.32%)
Jan 07, 2014 15.33 15.48 15.33 15.45 1,043,052 +0.14(+0.88%)
Jan 06, 2014 15.44 15.49 15.28 15.32 2,062,108 -0.12(-0.78%)
Jan 03, 2014 15.27 15.46 15.26 15.44 1,223,022 +0.16(+1.02%)
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.