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

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2006 3.429 3.440 3.376 3.395 1,040,363 -0.02(-0.55%)
Oct 30, 2006 3.424 3.431 3.396 3.414 1,690,190 -0.01(-0.44%)
Oct 27, 2006 3.436 3.459 3.421 3.429 1,168,941 -0.02(-0.51%)
Oct 26, 2006 3.430 3.449 3.393 3.446 2,062,586 +0.04(+1.21%)
Oct 25, 2006 3.375 3.409 3.364 3.405 926,723 +0.03(+0.89%)
Oct 24, 2006 3.400 3.420 3.345 3.375 1,558,410 -0.02(-0.73%)
Oct 23, 2006 3.361 3.410 3.350 3.400 1,397,821 +0.04(+1.15%)
Oct 20, 2006 3.354 3.368 3.315 3.361 684,505 +0.02(+0.52%)
Oct 19, 2006 3.344 3.384 3.326 3.344 860,567 +0.00(+0.00%)
Oct 18, 2006 3.324 3.356 3.318 3.344 1,763,282 +0.03(+0.90%)
Oct 17, 2006 3.285 3.316 3.280 3.314 1,109,720 -0.02(-0.45%)
Oct 16, 2006 3.293 3.340 3.288 3.329 1,311,924 +0.03(+0.87%)
Oct 13, 2006 3.341 3.343 3.295 3.300 896,846 -0.04(-1.09%)
Oct 12, 2006 3.299 3.341 3.281 3.336 921,921 +0.03(+0.98%)
Oct 11, 2006 3.285 3.333 3.281 3.304 2,249,318 +0.01(+0.34%)
Oct 10, 2006 3.359 3.374 3.281 3.293 2,604,109 -0.07(-2.19%)
Oct 09, 2006 3.395 3.395 3.359 3.366 1,153,469 -0.04(-1.32%)
Oct 06, 2006 3.405 3.434 3.381 3.411 726,120 -0.01(-0.33%)
Oct 05, 2006 3.424 3.453 3.403 3.423 1,835,840 +0.00(+0.11%)
Oct 04, 2006 3.338 3.425 3.329 3.419 2,295,734 +0.08(+2.36%)
Oct 03, 2006 3.299 3.368 3.291 3.340 2,584,902 +0.02(+0.68%)
Oct 02, 2006 3.348 3.348 3.303 3.318 1,636,304 -0.04(-1.23%)
Sep 29, 2006 3.353 3.386 3.346 3.359 2,368,826 +0.01(+0.37%)
Sep 28, 2006 3.346 3.349 3.294 3.346 1,024,891 +0.00(+0.07%)
Sep 27, 2006 3.329 3.395 3.321 3.344 775,737 +0.00(+0.07%)
Sep 26, 2006 3.348 3.395 3.319 3.341 1,121,458 -0.01(-0.19%)
Sep 25, 2006 3.339 3.368 3.309 3.348 793,343 +0.03(+0.83%)
Sep 22, 2006 3.343 3.353 3.280 3.320 868,569 -0.03(-0.86%)
Sep 21, 2006 3.394 3.413 3.339 3.349 903,248 -0.04(-1.33%)
Sep 20, 2006 3.361 3.421 3.355 3.394 783,740 +0.06(+1.68%)
Sep 19, 2006 3.373 3.373 3.259 3.338 1,703,528 -0.04(-1.29%)
Sep 18, 2006 3.415 3.423 3.361 3.381 1,022,757 -0.03(-0.88%)
Sep 15, 2006 3.386 3.443 3.374 3.411 2,288,265 +0.06(+1.68%)
Sep 14, 2006 3.399 3.414 3.335 3.355 987,544 -0.06(-1.83%)
Sep 13, 2006 3.408 3.430 3.369 3.418 589,539 +0.01(+0.26%)
Sep 12, 2006 3.330 3.431 3.311 3.409 1,538,136 +0.10(+2.98%)
Sep 11, 2006 3.243 3.334 3.239 3.310 851,497 +0.05(+1.57%)
Sep 08, 2006 3.304 3.304 3.228 3.259 2,385,366 -0.04(-1.36%)
Sep 07, 2006 3.360 3.384 3.294 3.304 1,426,631 -0.07(-2.11%)
Sep 06, 2006 3.419 3.431 3.369 3.375 1,353,539 -0.08(-2.46%)
Sep 05, 2006 3.461 3.486 3.433 3.460 985,944 -0.01(-0.22%)
Sep 01, 2006 3.411 3.489 3.404 3.468 1,150,801 +0.07(+2.21%)
Aug 31, 2006 3.420 3.421 3.371 3.393 1,060,103 -0.01(-0.37%)
Aug 30, 2006 3.385 3.420 3.354 3.405 1,218,558 +0.03(+0.93%)
Aug 29, 2006 3.330 3.378 3.315 3.374 767,201 +0.05(+1.50%)
Aug 28, 2006 3.318 3.350 3.294 3.324 861,634 +0.01(+0.19%)
Aug 25, 2006 3.298 3.330 3.295 3.318 836,025 +0.00(+0.08%)
Aug 24, 2006 3.343 3.349 3.284 3.315 1,158,804 -0.03(-0.93%)
Aug 23, 2006 3.380 3.389 3.299 3.346 1,556,276 -0.02(-0.74%)
Aug 22, 2006 3.330 3.391 3.326 3.371 3,026,123 +0.03(+0.86%)
Aug 21, 2006 3.361 3.386 3.311 3.343 2,151,150 -0.04(-1.22%)
Aug 18, 2006 3.386 3.416 3.339 3.384 1,922,271 +0.01(+0.33%)
Aug 17, 2006 3.524 3.538 3.338 3.373 4,210,536 -0.21(-5.83%)
Aug 16, 2006 3.575 3.589 3.550 3.581 641,290 +0.03(+0.95%)
Aug 15, 2006 3.534 3.558 3.498 3.548 669,033 +0.06(+1.61%)
Aug 14, 2006 3.518 3.555 3.476 3.491 735,189 -0.00(-0.04%)
Aug 11, 2006 3.524 3.525 3.466 3.493 474,832 -0.05(-1.48%)
Aug 10, 2006 3.440 3.559 3.425 3.545 869,636 +0.07(+2.12%)
Aug 09, 2006 3.521 3.545 3.468 3.471 758,664 -0.02(-0.54%)
Aug 08, 2006 3.501 3.544 3.464 3.490 864,835 -0.01(-0.25%)
Aug 07, 2006 3.511 3.520 3.460 3.499 673,835 -0.04(-1.09%)
Aug 04, 2006 3.599 3.606 3.499 3.538 831,223 -0.03(-0.77%)
Aug 03, 2006 3.545 3.600 3.520 3.565 752,796 -0.01(-0.31%)
Aug 02, 2006 3.561 3.604 3.558 3.576 784,273 +0.04(+1.10%)
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.