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

Flowers Foods (NY: FLO )

22.93 -0.15 (-0.67%)
Streaming Delayed Price Updated: 3:29 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 (%)
May 31, 2006 3.646 3.650 3.572 3.632 2,604,642 +0.01(+0.14%)
May 30, 2006 3.546 3.639 3.531 3.627 2,092,997 +0.08(+2.22%)
May 26, 2006 3.616 3.626 3.530 3.549 1,626,167 -0.08(-2.20%)
May 25, 2006 3.530 3.684 3.506 3.629 2,449,921 +0.18(+5.37%)
May 24, 2006 3.435 3.478 3.305 3.444 1,843,310 -0.01(-0.15%)
May 23, 2006 3.546 3.582 3.438 3.449 970,472 -0.07(-1.88%)
May 22, 2006 3.406 3.550 3.396 3.515 1,309,790 +0.08(+2.33%)
May 19, 2006 3.429 3.499 3.353 3.435 1,392,486 -0.03(-0.83%)
May 18, 2006 3.486 3.560 3.450 3.464 911,251 -0.01(-0.36%)
May 17, 2006 3.499 3.530 3.458 3.476 949,131 -0.04(-1.07%)
May 16, 2006 3.533 3.549 3.488 3.514 898,446 -0.03(-0.81%)
May 15, 2006 3.499 3.564 3.476 3.543 977,407 +0.02(+0.46%)
May 12, 2006 3.566 3.566 3.468 3.526 1,486,919 -0.07(-1.84%)
May 11, 2006 3.737 3.745 3.592 3.592 2,000,164 -0.16(-4.17%)
May 10, 2006 3.724 3.760 3.720 3.749 1,177,477 +0.02(+0.64%)
May 09, 2006 3.731 3.749 3.707 3.725 799,745 -0.02(-0.47%)
May 08, 2006 3.659 3.766 3.659 3.742 1,235,097 +0.07(+1.87%)
May 05, 2006 3.629 3.705 3.629 3.674 898,446 +0.07(+1.84%)
May 04, 2006 3.561 3.626 3.554 3.607 1,842,243 +0.05(+1.33%)
May 03, 2006 3.617 3.636 3.548 3.560 977,941 -0.07(-2.03%)
May 02, 2006 3.519 3.655 3.513 3.634 956,067 +0.12(+3.45%)
May 01, 2006 3.535 3.636 3.505 3.513 1,315,125 +0.00(+0.07%)
Apr 28, 2006 3.470 3.554 3.470 3.510 1,240,966 -0.02(-0.64%)
Apr 27, 2006 3.549 3.611 3.481 3.533 1,138,530 -0.05(-1.33%)
Apr 26, 2006 3.541 3.651 3.541 3.580 648,759 +0.04(+1.20%)
Apr 25, 2006 3.580 3.586 3.511 3.538 704,779 -0.04(-1.05%)
Apr 24, 2006 3.580 3.594 3.538 3.575 1,027,558 -0.02(-0.49%)
Apr 21, 2006 3.681 3.687 3.585 3.592 2,223,709 -0.04(-1.03%)
Apr 20, 2006 3.660 3.661 3.565 3.630 664,231 -0.02(-0.65%)
Apr 19, 2006 3.637 3.690 3.611 3.654 879,773 +0.00(+0.10%)
Apr 18, 2006 3.554 3.652 3.567 3.650 773,069 +0.10(+2.71%)
Apr 17, 2006 3.578 3.595 3.520 3.554 703,178 -0.03(-0.87%)
Apr 13, 2006 3.543 3.599 3.530 3.585 1,025,424 +0.04(+1.20%)
Apr 12, 2006 3.530 3.574 3.516 3.543 807,215 +0.01(+0.32%)
Apr 11, 2006 3.601 3.609 3.506 3.531 1,343,935 -0.07(-1.94%)
Apr 10, 2006 3.642 3.655 3.582 3.601 1,174,810 -0.04(-1.20%)
Apr 07, 2006 3.730 3.755 3.617 3.645 1,245,234 -0.09(-2.38%)
Apr 06, 2006 3.774 3.774 3.685 3.734 1,135,863 -0.05(-1.45%)
Apr 05, 2006 3.717 3.795 3.710 3.789 1,258,572 +0.06(+1.71%)
Apr 04, 2006 3.680 3.761 3.661 3.725 1,386,617 +0.03(+0.71%)
Apr 03, 2006 3.711 3.775 3.686 3.699 2,805,779 -0.01(-0.34%)
Mar 31, 2006 3.656 3.747 3.654 3.711 2,479,265 +0.04(+1.16%)
Mar 30, 2006 3.599 3.672 3.572 3.669 2,047,114 +0.07(+2.01%)
Mar 29, 2006 3.496 3.597 3.474 3.596 1,747,810 +0.11(+3.15%)
Mar 28, 2006 3.530 3.533 3.454 3.486 1,307,122 -0.05(-1.34%)
Mar 27, 2006 3.543 3.559 3.501 3.534 961,935 -0.01(-0.35%)
Mar 24, 2006 3.514 3.549 3.479 3.546 691,441 +0.04(+1.07%)
Mar 23, 2006 3.475 3.525 3.471 3.509 888,843 +0.03(+0.97%)
Mar 22, 2006 3.424 3.505 3.423 3.475 1,024,357 +0.05(+1.46%)
Mar 21, 2006 3.433 3.464 3.421 3.425 1,115,589 -0.02(-0.51%)
Mar 20, 2006 3.436 3.465 3.411 3.443 879,240 +0.01(+0.18%)
Mar 17, 2006 3.465 3.465 3.389 3.436 2,306,938 -0.01(-0.40%)
Mar 16, 2006 3.388 3.468 3.383 3.450 1,213,757 +0.07(+2.15%)
Mar 15, 2006 3.410 3.418 3.373 3.378 1,264,974 -0.04(-1.21%)
Mar 14, 2006 3.393 3.446 3.363 3.419 1,380,215 +0.01(+0.33%)
Mar 13, 2006 3.376 3.475 3.376 3.408 959,268 -0.03(-0.91%)
Mar 10, 2006 3.378 3.454 3.351 3.439 1,021,689 +0.06(+1.93%)
Mar 09, 2006 3.453 3.476 3.374 3.374 1,486,919 -0.07(-2.10%)
Mar 08, 2006 3.410 3.468 3.388 3.446 1,064,371 +0.03(+0.80%)
Mar 07, 2006 3.413 3.435 3.375 3.419 979,541 -0.00(-0.11%)
Mar 06, 2006 3.480 3.483 3.396 3.423 883,508 -0.06(-1.76%)
Mar 03, 2006 3.455 3.516 3.451 3.484 1,052,634 +0.00(+0.14%)
Mar 02, 2006 3.514 3.515 3.468 3.479 945,930 -0.06(-1.76%)
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.