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 (%)
Jul 29, 2005 3.143 3.193 3.143 3.148 617,282 -0.01(-0.36%)
Jul 28, 2005 3.128 3.165 3.119 3.159 606,611 +0.03(+0.96%)
Jul 27, 2005 3.109 3.145 3.076 3.129 847,762 +0.02(+0.68%)
Jul 26, 2005 3.101 3.131 3.078 3.108 571,399 +0.02(+0.73%)
Jul 25, 2005 3.101 3.118 3.066 3.085 761,332 -0.02(-0.52%)
Jul 22, 2005 3.105 3.114 3.061 3.101 1,197,217 +0.01(+0.49%)
Jul 21, 2005 3.141 3.148 3.071 3.086 749,061 -0.06(-1.87%)
Jul 20, 2005 3.108 3.154 3.099 3.145 484,435 +0.02(+0.56%)
Jul 19, 2005 3.090 3.128 3.079 3.128 926,723 +0.05(+1.58%)
Jul 18, 2005 3.084 3.094 3.043 3.079 920,854 -0.01(-0.20%)
Jul 15, 2005 3.090 3.134 3.050 3.085 832,290 -0.02(-0.72%)
Jul 14, 2005 3.160 3.166 3.063 3.108 861,100 -0.00(-0.12%)
Jul 13, 2005 3.108 3.131 3.095 3.111 1,350,338 +0.00(+0.12%)
Jul 12, 2005 3.084 3.141 3.084 3.108 886,709 +0.02(+0.81%)
Jul 11, 2005 3.086 3.134 3.064 3.083 1,264,974 +0.01(+0.45%)
Jul 08, 2005 3.008 3.075 2.986 3.069 1,039,829 +0.06(+2.08%)
Jul 07, 2005 2.936 3.014 2.929 3.006 1,048,365 -0.00(-0.08%)
Jul 06, 2005 3.011 3.028 2.985 3.009 1,683,787 -0.02(-0.54%)
Jul 05, 2005 2.985 3.030 2.955 3.025 1,266,575 -1.43(-32.15%)
Jul 01, 2005 4.428 4.467 4.405 4.458 4,062,218 +0.04(+0.90%)
Jun 30, 2005 4.427 4.443 4.411 4.418 6,807,176 +0.00(+0.08%)
Jun 29, 2005 4.405 4.433 4.401 4.415 7,469,807 +0.00(+0.03%)
Jun 28, 2005 4.367 4.447 4.367 4.413 5,884,454 +0.06(+1.38%)
Jun 27, 2005 4.325 4.385 4.317 4.353 6,579,096 +0.02(+0.58%)
Jun 24, 2005 4.314 4.352 4.314 4.328 10,754,154 +0.02(+0.43%)
Jun 23, 2005 4.298 4.346 4.280 4.310 6,483,063 +0.00(+0.06%)
Jun 22, 2005 4.311 4.342 4.286 4.307 6,418,240 +0.02(+0.44%)
Jun 21, 2005 4.259 4.298 4.254 4.288 2,684,137 +0.04(+0.85%)
Jun 20, 2005 4.224 4.272 4.201 4.252 5,030,556 +0.01(+0.24%)
Jun 17, 2005 4.323 4.366 4.242 4.242 18,684,122 -0.05(-1.28%)
Jun 16, 2005 4.216 4.297 4.216 4.297 5,277,042 +0.08(+1.93%)
Jun 15, 2005 4.211 4.229 4.180 4.216 9,328,056 +0.00(+0.12%)
Jun 14, 2005 4.209 4.246 4.202 4.211 13,360,663 -0.01(-0.24%)
Jun 13, 2005 4.209 4.249 4.195 4.221 5,834,036 +0.00(+0.12%)
Jun 10, 2005 4.191 4.230 4.181 4.216 7,796,321 +0.02(+0.51%)
Jun 09, 2005 4.167 4.242 4.151 4.195 8,838,285 +0.05(+1.21%)
Jun 08, 2005 4.212 4.229 4.137 4.145 9,608,954 -0.06(-1.40%)
Jun 07, 2005 4.161 4.241 4.141 4.204 10,840,584 +0.05(+1.17%)
Jun 06, 2005 4.149 4.174 4.130 4.155 6,537,482 +0.00(+0.00%)
Jun 03, 2005 4.149 4.261 4.145 4.155 8,881,500 -0.02(-0.39%)
Jun 02, 2005 4.147 4.215 4.134 4.171 6,871,198 +0.01(+0.15%)
Jun 01, 2005 4.061 4.182 4.061 4.165 10,405,232 +0.08(+2.08%)
May 31, 2005 4.055 4.116 4.007 4.080 12,381,122 +0.04(+0.93%)
May 27, 2005 4.192 4.246 4.015 4.042 14,892,398 -0.17(-3.98%)
May 26, 2005 4.149 4.361 4.142 4.210 26,674,110 +0.21(+5.38%)
May 25, 2005 4.042 4.049 3.951 3.995 6,262,186 -0.03(-0.84%)
May 24, 2005 3.986 4.050 3.960 4.029 4,948,927 +0.03(+0.69%)
May 23, 2005 3.986 4.041 3.967 4.001 6,975,234 -0.01(-0.16%)
May 20, 2005 3.986 4.007 3.935 4.007 5,601,155 -0.00(-0.03%)
May 19, 2005 3.911 4.014 3.897 4.009 9,658,571 +0.08(+2.00%)
May 18, 2005 3.807 3.934 3.801 3.930 9,652,169 +0.13(+3.45%)
May 17, 2005 3.799 3.810 3.780 3.799 8,254,881 -0.01(-0.33%)
May 16, 2005 3.791 3.825 3.782 3.811 4,742,455 +0.01(+0.23%)
May 13, 2005 3.817 3.860 3.791 3.802 4,531,181 -0.02(-0.56%)
May 12, 2005 3.849 3.871 3.814 3.824 6,943,223 -0.04(-0.97%)
May 11, 2005 3.827 3.874 3.774 3.861 5,380,278 +0.03(+0.88%)
May 10, 2005 3.809 3.865 3.791 3.827 6,173,355 -0.01(-0.33%)
May 09, 2005 3.754 3.854 3.729 3.840 8,136,440 +0.06(+1.72%)
May 06, 2005 3.780 3.821 3.740 3.775 3,993,393 +0.03(+0.70%)
May 05, 2005 3.730 3.786 3.730 3.749 6,319,806 +0.01(+0.23%)
May 04, 2005 3.665 3.741 3.665 3.740 3,494,019 +0.09(+2.39%)
May 03, 2005 3.649 3.710 3.642 3.652 4,203,867 -0.01(-0.20%)
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.