Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	20.39	20.60	20.29	20.60	1,415,165	+0.25(+1.22%)
Nov 29, 2023	20.50	20.58	20.26	20.35	1,160,347	-0.21(-1.00%)
Nov 28, 2023	20.67	20.68	20.50	20.56	1,155,708	-0.18(-0.85%)
Nov 27, 2023	21.01	21.04	20.71	20.73	1,004,484	-0.22(-1.03%)
Nov 24, 2023	20.81	21.11	20.81	20.95	528,888	+0.12(+0.56%)
Nov 22, 2023	20.65	20.99	20.55	20.83	2,377,466	+0.33(+1.62%)
Nov 21, 2023	20.59	20.67	20.37	20.50	1,319,919	-0.04(-0.19%)
Nov 20, 2023	20.38	20.64	20.26	20.54	1,444,388	+0.06(+0.29%)
Nov 17, 2023	20.44	20.56	20.19	20.48	1,421,359	+0.08(+0.38%)
Nov 16, 2023	20.66	20.66	20.36	20.40	971,385	-0.25(-1.23%)
Nov 15, 2023	20.72	20.85	20.62	20.66	1,347,299	-0.01(-0.05%)
Nov 14, 2023	20.27	20.66	20.27	20.66	1,555,964	+0.44(+2.18%)
Nov 13, 2023	20.22	20.56	20.13	20.22	2,210,847	+0.03(+0.15%)
Nov 10, 2023	20.31	20.31	19.23	20.20	4,799,626	-1.50(-6.90%)
Nov 09, 2023	21.82	21.82	21.55	21.69	1,517,962	+0.01(+0.05%)
Nov 08, 2023	21.60	21.77	21.58	21.68	1,101,868	+0.07(+0.32%)
Nov 07, 2023	21.64	21.78	21.58	21.61	836,132	-0.03(-0.14%)
Nov 06, 2023	21.70	21.78	21.55	21.64	1,092,547	-0.15(-0.67%)
Nov 03, 2023	21.97	22.03	21.77	21.79	1,267,252	-0.03(-0.13%)
Nov 02, 2023	21.57	21.91	21.53	21.82	855,913	+0.37(+1.73%)
Nov 01, 2023	21.42	21.66	21.35	21.45	1,404,027	-0.02(-0.09%)
Oct 31, 2023	21.51	21.54	21.32	21.47	1,690,602	+0.05(+0.23%)
Oct 30, 2023	21.27	21.44	21.18	21.42	1,344,737	+0.22(+1.02%)
Oct 27, 2023	21.09	21.33	21.03	21.20	1,854,558	+0.07(+0.32%)
Oct 26, 2023	21.04	21.17	20.91	21.13	1,391,761	+0.12(+0.56%)
Oct 25, 2023	20.52	21.10	20.52	21.02	1,994,760	+0.49(+2.38%)
Oct 24, 2023	20.34	20.54	20.26	20.53	955,071	+0.24(+1.21%)
Oct 23, 2023	20.37	20.52	20.19	20.28	1,492,618	-0.14(-0.67%)
Oct 20, 2023	20.53	20.66	20.36	20.42	1,454,771	+0.00(+0.00%)
Oct 19, 2023	20.44	20.64	20.39	20.42	1,307,950	-0.07(-0.33%)
Oct 18, 2023	20.50	20.70	20.45	20.49	975,266	-0.01(-0.05%)
Oct 17, 2023	20.12	20.60	20.12	20.50	1,754,087	+0.29(+1.45%)
Oct 16, 2023	20.23	20.33	20.11	20.20	1,278,961	+0.10(+0.49%)
Oct 13, 2023	20.06	20.20	19.97	20.11	1,821,293	+0.17(+0.83%)
Oct 12, 2023	20.87	20.87	19.81	19.94	3,047,786	-0.92(-4.41%)
Oct 11, 2023	21.20	21.24	20.77	20.86	1,561,442	-0.32(-1.53%)
Oct 10, 2023	21.18	21.27	21.06	21.18	1,341,847	+0.08(+0.37%)
Oct 09, 2023	20.91	21.14	20.85	21.11	1,041,490	+0.11(+0.51%)
Oct 06, 2023	21.04	21.08	20.54	21.00	1,262,317	-0.17(-0.79%)
Oct 05, 2023	21.59	21.64	21.13	21.16	1,274,905	-0.40(-1.86%)
Oct 04, 2023	21.23	21.60	21.01	21.57	1,797,674	+0.33(+1.57%)
Oct 03, 2023	21.31	21.39	21.15	21.23	1,250,883	-0.19(-0.87%)
Oct 02, 2023	21.70	21.71	21.21	21.42	1,202,082	-0.29(-1.35%)
Sep 29, 2023	21.83	21.92	21.69	21.71	1,222,612	-0.08(-0.36%)
Sep 28, 2023	21.78	21.87	21.66	21.79	1,811,514	+0.04(+0.18%)
Sep 27, 2023	22.14	22.19	21.61	21.75	1,302,599	-0.37(-1.68%)
Sep 26, 2023	22.21	22.29	22.08	22.12	854,562	-0.10(-0.44%)
Sep 25, 2023	22.44	22.31	22.21	22.22	879,219	-0.22(-0.96%)
Sep 22, 2023	22.73	22.78	22.43	22.44	891,367	-0.26(-1.16%)
Sep 21, 2023	22.78	23.00	22.67	22.70	1,411,128	-0.13(-0.56%)
Sep 20, 2023	22.69	22.92	22.60	22.83	1,121,893	+0.23(+1.00%)
Sep 19, 2023	22.76	22.87	22.59	22.60	1,327,326	-0.16(-0.69%)
Sep 18, 2023	22.56	22.82	22.36	22.76	1,546,137	+0.34(+1.53%)
Sep 15, 2023	22.50	22.74	22.35	22.42	3,599,130	-0.21(-0.91%)
Sep 14, 2023	22.45	22.65	22.42	22.62	1,510,404	+0.20(+0.87%)
Sep 13, 2023	22.67	22.67	22.38	22.43	1,167,279	-0.18(-0.78%)
Sep 12, 2023	22.98	22.98	22.53	22.60	1,012,721	-0.29(-1.28%)
Sep 11, 2023	22.61	23.12	22.54	22.90	1,517,004	+0.32(+1.43%)
Sep 08, 2023	22.56	22.58	22.29	22.57	2,127,165	+0.06(+0.26%)
Sep 07, 2023	22.15	22.60	22.10	22.52	2,914,358	+0.43(+1.95%)
Sep 06, 2023	22.19	22.21	22.00	22.08	1,662,220	-0.11(-0.48%)
Sep 05, 2023	22.45	22.61	22.14	22.19	1,415,358	-0.36(-1.61%)
Sep 01, 2023	23.09	23.15	22.53	22.55	1,212,444	-0.51(-2.21%)
Aug 31, 2023	22.96	23.16	22.86	23.06	2,215,061	+0.18(+0.77%)
Aug 30, 2023	22.95	23.00	22.74	22.89	1,820,472	+0.05(+0.21%)
Aug 29, 2023	23.01	23.01	22.58	22.84	1,617,724	-0.10(-0.42%)
Aug 28, 2023	22.97	23.16	22.92	22.94	825,691	-0.10(-0.42%)
Aug 25, 2023	22.86	23.10	22.74	23.03	1,312,194	+0.28(+1.24%)
Aug 24, 2023	22.83	23.02	22.72	22.75	907,003	-0.11(-0.47%)
Aug 23, 2023	22.83	22.92	22.63	22.86	2,078,032	+0.08(+0.34%)
Aug 22, 2023	22.87	22.99	22.55	22.78	2,419,098	-0.19(-0.84%)
Aug 21, 2023	23.44	23.57	22.93	22.97	1,816,153	-0.54(-2.31%)
Aug 18, 2023	23.30	23.54	23.06	23.52	1,662,031	+0.14(+0.58%)
Aug 17, 2023	23.94	23.94	23.36	23.38	1,812,904	-0.55(-2.31%)
Aug 16, 2023	24.19	24.32	23.90	23.93	1,437,629	-0.26(-1.08%)
Aug 15, 2023	24.60	24.65	24.17	24.20	1,435,477	-0.49(-2.00%)
Aug 14, 2023	25.03	25.03	24.61	24.69	1,745,508	-0.34(-1.36%)
Aug 11, 2023	24.77	25.52	24.53	25.03	3,660,384	+1.02(+4.24%)
Aug 10, 2023	24.11	24.28	23.95	24.01	1,641,521	-0.07(-0.28%)
Aug 09, 2023	23.94	24.15	23.87	24.08	1,504,805	+0.14(+0.57%)
Aug 08, 2023	24.20	24.20	23.82	23.94	1,602,974	-0.32(-1.32%)
Aug 07, 2023	24.18	24.45	24.17	24.26	2,333,187	+0.09(+0.36%)
Aug 04, 2023	24.23	24.45	24.15	24.18	1,680,908	-0.06(-0.24%)
Aug 03, 2023	24.27	24.38	24.07	24.23	1,137,179	-0.11(-0.44%)
Aug 02, 2023	23.96	24.51	23.95	24.34	1,542,607	+0.38(+1.58%)
Aug 01, 2023	24.09	24.27	23.87	23.96	1,520,719	+0.01(+0.04%)
Jul 31, 2023	23.95	24.16	23.85	23.95	12,242,059	-0.05(-0.20%)
Jul 28, 2023	23.90	24.07	23.81	24.00	1,432,081	+0.20(+0.86%)
Jul 27, 2023	23.95	24.03	23.69	23.80	1,726,957	-0.18(-0.77%)
Jul 26, 2023	23.88	24.11	23.86	23.98	1,472,738	+0.01(+0.04%)
Jul 25, 2023	23.92	23.98	23.76	23.97	1,314,364	+0.02(+0.08%)
Jul 24, 2023	23.93	23.95	23.69	23.95	1,176,459	-0.01(-0.04%)
Jul 21, 2023	23.90	24.07	23.80	23.96	1,446,942	+0.03(+0.12%)
Jul 20, 2023	23.89	23.96	23.57	23.93	1,145,662	+0.22(+0.94%)
Jul 19, 2023	23.58	23.71	23.46	23.71	1,757,362	+0.26(+1.12%)
Jul 18, 2023	23.20	23.52	23.20	23.45	1,697,284	+0.25(+1.09%)
Jul 17, 2023	23.32	23.39	23.14	23.20	1,356,642	-0.24(-1.03%)
Jul 14, 2023	23.56	23.56	23.21	23.44	1,757,741	-0.05(-0.21%)
Jul 13, 2023	23.67	23.68	23.38	23.49	2,019,520	-0.20(-0.86%)
Jul 12, 2023	23.52	23.72	23.31	23.69	1,971,608	+0.22(+0.95%)
Jul 11, 2023	23.54	23.59	23.33	23.47	1,539,547	-0.01(-0.04%)
Jul 10, 2023	23.49	23.74	23.40	23.48	1,475,632	+0.04(+0.17%)
Jul 07, 2023	23.71	23.72	23.34	23.44	3,322,336	-0.47(-1.95%)
Jul 06, 2023	23.94	24.01	23.70	23.91	1,708,405	-0.12(-0.48%)
Jul 05, 2023	24.30	24.30	23.98	24.02	1,809,585	-0.34(-1.39%)
Jul 03, 2023	24.15	24.44	24.01	24.36	778,730	+0.24(+1.00%)
Jun 30, 2023	24.17	24.32	24.07	24.12	1,536,295	-0.02(-0.08%)
Jun 29, 2023	23.57	24.17	23.57	24.14	1,416,490	+0.38(+1.59%)
Jun 28, 2023	23.56	23.77	23.32	23.76	2,046,496	-0.06(-0.24%)
Jun 27, 2023	23.79	24.03	23.71	23.82	1,094,526	+0.12(+0.49%)
Jun 26, 2023	23.66	23.74	23.42	23.70	907,835	+0.00(+0.00%)
Jun 23, 2023	23.85	24.01	23.70	23.70	1,541,664	-0.12(-0.49%)
Jun 22, 2023	23.84	23.91	23.69	23.82	969,827	+0.10(+0.41%)
Jun 21, 2023	23.73	23.85	23.54	23.72	1,153,165	-0.02(-0.08%)
Jun 20, 2023	24.20	24.23	23.73	23.74	1,915,446	-0.42(-1.73%)
Jun 16, 2023	23.91	24.17	23.87	24.16	2,888,879	+0.31(+1.30%)
Jun 15, 2023	23.83	23.95	23.77	23.85	1,849,406	-3.60(-13.10%)
May 08, 2023	27.25	27.45	27.19	27.44	1,057,286	+0.10(+0.35%)
May 05, 2023	27.45	27.62	27.33	27.35	1,292,518	-0.06(-0.21%)
May 04, 2023	27.17	27.50	26.83	27.40	3,122,449	+0.25(+0.92%)
May 03, 2023	26.64	27.23	26.64	27.15	2,958,892	+0.67(+2.54%)
May 02, 2023	26.72	26.72	26.19	26.48	1,190,483	-0.27(-1.01%)
May 01, 2023	26.56	26.87	26.51	26.75	1,207,976	+0.30(+1.13%)
Apr 28, 2023	26.52	26.73	26.30	26.45	1,743,540	-0.04(-0.14%)
Apr 27, 2023	26.14	26.54	26.04	26.49	1,144,802	+0.37(+1.40%)
Apr 26, 2023	26.06	26.20	26.02	26.13	987,774	-0.05(-0.18%)
Apr 25, 2023	26.04	26.24	25.95	26.17	830,718	+0.16(+0.63%)
Apr 24, 2023	25.99	26.13	25.93	26.01	1,005,244	-0.11(-0.41%)
Apr 21, 2023	26.18	26.29	25.96	26.12	1,443,325	+0.10(+0.37%)
Apr 20, 2023	25.90	26.13	25.90	26.02	890,676	+0.04(+0.15%)
Apr 19, 2023	26.23	26.23	25.93	25.98	1,081,898	-0.17(-0.66%)
Apr 18, 2023	26.11	26.21	25.96	26.15	1,296,228	+0.08(+0.29%)
Apr 17, 2023	25.98	26.11	25.84	26.08	918,509	+0.24(+0.93%)
Apr 14, 2023	26.06	26.19	25.76	25.84	1,192,882	-0.28(-1.07%)
Apr 13, 2023	26.16	26.17	25.94	26.12	774,049	-0.07(-0.26%)
Apr 12, 2023	26.06	26.30	25.98	26.18	1,201,012	+0.02(+0.07%)
Apr 11, 2023	26.19	26.24	26.12	26.16	898,561	+0.02(+0.07%)
Apr 10, 2023	26.29	26.30	26.02	26.15	1,256,107	-0.12(-0.44%)
Apr 06, 2023	26.44	26.54	26.15	26.26	769,245	-0.05(-0.18%)
Apr 05, 2023	26.30	26.48	26.27	26.31	1,109,598	+0.12(+0.44%)
Apr 04, 2023	26.72	26.84	26.03	26.19	2,480,261	-0.52(-1.94%)
Apr 03, 2023	26.40	26.77	26.29	26.71	1,158,323	+0.36(+1.35%)
Mar 31, 2023	26.23	26.48	26.20	26.36	1,108,162	+0.23(+0.88%)
Mar 30, 2023	26.22	26.26	25.99	26.13	1,362,081	+0.00(+0.00%)
Mar 29, 2023	26.44	26.52	26.09	26.13	1,562,449	-0.22(-0.84%)
Mar 28, 2023	26.43	26.57	26.31	26.35	1,016,580	-0.06(-0.22%)
Mar 27, 2023	26.44	26.55	26.36	26.40	970,911	+0.14(+0.55%)
Mar 24, 2023	25.94	26.39	25.87	26.26	1,338,841	+0.41(+1.60%)
Mar 23, 2023	25.81	26.01	25.77	25.85	1,673,849	+0.02(+0.07%)
Mar 22, 2023	26.05	26.20	25.82	25.83	1,878,623	-0.24(-0.92%)
Mar 21, 2023	26.09	26.17	25.94	26.07	1,759,609	+0.07(+0.26%)
Mar 20, 2023	25.79	26.26	25.79	26.00	2,696,993	+0.35(+1.35%)
Mar 17, 2023	26.45	26.45	25.42	25.65	10,003,361	-0.77(-2.91%)
Mar 16, 2023	26.22	26.44	26.07	26.42	2,572,739	+0.25(+0.96%)
Mar 15, 2023	25.90	26.18	25.83	26.17	2,612,289	+0.05(+0.18%)
Mar 14, 2023	25.86	26.15	25.65	26.13	2,852,086	+0.53(+2.07%)
Mar 13, 2023	25.90	26.33	25.43	25.60	3,160,326	-0.56(-2.13%)
Mar 10, 2023	26.34	26.43	26.07	26.15	1,490,397	-0.12(-0.44%)
Mar 09, 2023	26.53	26.62	26.17	26.27	1,447,902	-0.10(-0.36%)
Mar 08, 2023	26.81	26.81	26.19	26.37	1,586,758	-0.30(-1.12%)
Mar 07, 2023	26.87	26.96	26.44	26.66	1,298,231	-0.20(-0.75%)
Mar 06, 2023	26.86	26.94	26.65	26.87	1,738,173	-0.03(-0.11%)
Mar 03, 2023	26.75	26.96	26.61	26.90	1,524,256	+0.21(+0.79%)
Mar 02, 2023	26.38	26.70	26.33	26.68	1,364,148	+0.34(+1.28%)
Mar 01, 2023	26.41	26.46	26.09	26.35	1,568,121	-0.25(-0.93%)
Feb 28, 2023	26.93	26.99	26.59	26.60	2,693,499	-0.43(-1.59%)
Feb 27, 2023	27.12	27.34	26.94	27.02	1,524,373	+0.00(+0.00%)
Feb 24, 2023	27.26	27.31	26.96	27.02	1,392,911	-0.27(-0.98%)
Feb 23, 2023	27.17	27.40	27.14	27.29	1,907,827	+0.19(+0.70%)
Feb 22, 2023	27.10	27.33	26.96	27.10	2,032,932	+0.10(+0.35%)
Feb 21, 2023	27.00	27.35	26.80	27.01	3,035,822	+0.00(+0.00%)
Feb 17, 2023	26.47	27.14	26.38	27.01	2,129,184	+0.64(+2.42%)
Feb 16, 2023	26.38	26.57	26.04	26.37	1,929,972	-0.15(-0.58%)
Feb 15, 2023	26.29	26.52	26.21	26.52	2,080,712	+0.22(+0.83%)
Feb 14, 2023	26.58	26.61	26.13	26.30	2,200,579	-0.28(-1.04%)
Feb 13, 2023	26.25	26.59	25.95	26.58	2,190,087	+0.32(+1.24%)
Feb 10, 2023	26.14	26.68	25.79	26.25	4,303,765	+0.20(+0.77%)
Feb 09, 2023	26.27	26.42	25.94	26.05	1,997,396	-0.14(-0.55%)
Feb 08, 2023	26.23	26.37	26.17	26.19	1,662,819	-0.10(-0.36%)
Feb 07, 2023	26.37	26.37	25.94	26.29	2,624,335	-0.26(-0.97%)
Feb 06, 2023	26.24	26.65	26.24	26.55	1,628,707	+0.29(+1.09%)
Feb 03, 2023	26.36	26.40	25.86	26.26	1,792,024	-0.07(-0.25%)
Feb 02, 2023	26.18	26.43	26.03	26.33	2,267,959	-0.06(-0.22%)
Feb 01, 2023	26.27	26.62	26.17	26.39	2,453,659	-0.03(-0.11%)
Jan 31, 2023	25.84	26.92	25.69	26.41	20,454,448	+0.65(+2.52%)
Jan 30, 2023	25.63	26.14	25.61	25.77	3,561,023	+0.31(+1.20%)
Jan 27, 2023	25.54	25.54	25.09	25.46	2,834,859	-0.01(-0.04%)
Jan 26, 2023	25.61	25.77	25.22	25.47	3,435,575	-0.20(-0.78%)
Jan 25, 2023	25.37	25.72	25.32	25.67	3,878,259	+0.32(+1.28%)
Jan 24, 2023	25.28	25.63	25.19	25.35	2,299,411	-0.02(-0.08%)
Jan 23, 2023	25.56	25.58	25.30	25.36	1,544,329	-0.12(-0.49%)
Jan 20, 2023	25.68	25.69	25.15	25.49	2,318,961	-0.10(-0.41%)
Jan 19, 2023	25.77	26.07	25.47	25.59	1,914,338	-0.19(-0.74%)
Jan 18, 2023	26.71	26.71	25.78	25.78	1,422,347	-0.92(-3.43%)
Jan 17, 2023	26.83	26.98	26.61	26.70	1,364,431	+0.00(+0.00%)
Jan 13, 2023	26.56	26.71	26.48	26.70	950,019	+0.14(+0.54%)
Jan 12, 2023	26.67	26.71	26.47	26.56	1,275,102	-0.07(-0.25%)
Jan 11, 2023	26.81	26.97	26.50	26.62	1,326,331	-0.16(-0.61%)
Jan 10, 2023	27.11	27.18	26.59	26.79	2,504,686	-0.38(-1.40%)
Jan 09, 2023	27.68	27.80	27.17	27.17	1,875,606	-0.65(-2.33%)
Jan 06, 2023	27.60	27.88	27.55	27.82	1,524,693	+0.45(+1.64%)
Jan 05, 2023	27.24	27.46	27.12	27.37	1,411,795	+0.11(+0.42%)
Jan 04, 2023	27.14	27.49	27.02	27.25	1,307,517	+0.10(+0.35%)
Jan 03, 2023	27.34	27.43	27.04	27.16	1,646,136	-0.26(-0.94%)
Dec 30, 2022	27.59	27.63	27.31	27.42	1,659,672	-0.20(-0.73%)
Dec 29, 2022	27.76	27.87	27.59	27.62	1,378,485	-0.05(-0.17%)
Dec 28, 2022	27.99	28.10	27.63	27.66	1,150,286	-0.26(-0.92%)
Dec 27, 2022	27.92	28.05	27.86	27.92	1,430,147	+0.06(+0.21%)
Dec 23, 2022	27.66	27.89	27.65	27.86	1,069,476	+0.20(+0.72%)
Dec 22, 2022	27.64	27.73	27.49	27.66	1,071,123	-0.04(-0.14%)
Dec 21, 2022	27.31	27.76	27.24	27.70	1,412,375	+0.52(+1.90%)
Dec 20, 2022	27.11	27.23	26.95	27.19	1,938,722	-0.09(-0.31%)
Dec 19, 2022	27.41	27.59	27.16	27.27	1,517,087	-0.10(-0.35%)
Dec 16, 2022	27.19	27.49	27.01	27.37	4,128,391	+0.05(+0.17%)
Dec 15, 2022	27.49	27.63	27.17	27.32	1,407,152	-0.39(-1.41%)
Dec 14, 2022	27.58	27.86	27.43	27.71	1,926,869	+0.29(+1.04%)
Dec 13, 2022	28.03	28.03	27.41	27.43	1,624,227	-0.32(-1.17%)
Dec 12, 2022	27.65	27.80	27.45	27.75	873,080	+0.17(+0.62%)
Dec 09, 2022	27.85	27.94	27.53	27.58	916,909	-0.35(-1.26%)
Dec 08, 2022	27.77	28.05	27.67	27.93	1,186,568	+0.07(+0.24%)
Dec 07, 2022	27.62	28.01	27.50	27.86	1,103,654	+0.35(+1.28%)
Dec 06, 2022	28.23	28.40	27.40	27.51	2,104,351	-1.23(-4.28%)
Dec 05, 2022	28.30	28.75	28.27	28.74	1,260,265	+0.14(+0.50%)
Dec 02, 2022	28.46	28.77	28.44	28.60	2,126,121	+0.09(+0.30%)

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.

Flowers Foods (NY: FLO )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Flowers Foods (NY: FLO )

Historical Prices

Sections

Services

Contact Information