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

Flowers Foods (NY: FLO )

25.42 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2006 3.452 3.453 3.403 3.424 1,050,359 -0.01(-0.37%)
Aug 30, 2006 3.416 3.452 3.385 3.437 1,207,358 +0.03(+0.93%)
Aug 29, 2006 3.361 3.409 3.346 3.405 760,149 +0.05(+1.50%)
Aug 28, 2006 3.348 3.381 3.324 3.355 853,714 +0.01(+0.19%)
Aug 25, 2006 3.328 3.361 3.326 3.348 828,340 +0.00(+0.08%)
Aug 24, 2006 3.374 3.380 3.314 3.346 1,148,153 -0.03(-0.93%)
Aug 23, 2006 3.411 3.420 3.329 3.377 1,541,971 -0.03(-0.74%)
Aug 22, 2006 3.361 3.423 3.357 3.403 2,998,308 +0.03(+0.86%)
Aug 21, 2006 3.393 3.418 3.342 3.374 2,131,378 -0.04(-1.22%)
Aug 18, 2006 3.418 3.448 3.370 3.415 1,904,602 +0.01(+0.33%)
Aug 17, 2006 3.556 3.570 3.369 3.404 4,171,834 -0.21(-5.83%)
Aug 16, 2006 3.608 3.622 3.583 3.614 635,396 +0.03(+0.95%)
Aug 15, 2006 3.567 3.591 3.530 3.580 662,884 +0.06(+1.61%)
Aug 14, 2006 3.550 3.588 3.509 3.524 728,432 -0.00(-0.04%)
Aug 11, 2006 3.556 3.558 3.498 3.525 470,467 -0.05(-1.48%)
Aug 10, 2006 3.472 3.592 3.457 3.578 861,643 +0.07(+2.12%)
Aug 09, 2006 3.554 3.578 3.500 3.503 751,691 -0.02(-0.54%)
Aug 08, 2006 3.534 3.577 3.496 3.522 856,886 -0.01(-0.25%)
Aug 07, 2006 3.544 3.553 3.492 3.531 667,641 -0.04(-1.09%)
Aug 04, 2006 3.632 3.640 3.531 3.570 823,583 -0.03(-0.77%)
Aug 03, 2006 3.578 3.633 3.553 3.598 745,876 -0.01(-0.31%)
Aug 02, 2006 3.594 3.637 3.591 3.609 777,065 +0.04(+1.10%)
Aug 01, 2006 3.569 3.591 3.512 3.570 789,751 -0.02(-0.60%)
Jul 31, 2006 3.575 3.601 3.539 3.592 997,497 -0.01(-0.21%)
Jul 28, 2006 3.535 3.609 3.529 3.599 769,664 +0.07(+2.04%)
Jul 27, 2006 3.594 3.616 3.522 3.527 678,213 -0.05(-1.34%)
Jul 26, 2006 3.631 3.638 3.558 3.575 632,224 -0.06(-1.53%)
Jul 25, 2006 3.608 3.664 3.574 3.631 1,023,928 +0.03(+0.91%)
Jul 24, 2006 3.570 3.609 3.550 3.598 1,160,840 +0.03(+0.78%)
Jul 21, 2006 3.598 3.625 3.546 3.570 1,789,364 -0.03(-0.77%)
Jul 20, 2006 3.645 3.665 3.577 3.598 1,615,449 -0.03(-0.83%)
Jul 19, 2006 3.525 3.657 3.538 3.628 2,911,086 +0.10(+2.93%)
Jul 18, 2006 3.487 3.551 3.453 3.525 1,613,335 +0.04(+1.01%)
Jul 17, 2006 3.487 3.516 3.424 3.490 1,040,315 -0.01(-0.29%)
Jul 14, 2006 3.534 3.572 3.493 3.500 1,626,550 -0.03(-0.89%)
Jul 13, 2006 3.531 3.554 3.480 3.531 2,095,961 -0.01(-0.28%)
Jul 12, 2006 3.558 3.580 3.514 3.541 1,611,749 -0.03(-0.85%)
Jul 11, 2006 3.490 3.580 3.481 3.572 1,473,780 +0.07(+1.98%)
Jul 10, 2006 3.495 3.563 3.485 3.502 1,155,553 +0.02(+0.58%)
Jul 07, 2006 3.538 3.554 3.472 3.482 2,298,949 -0.08(-2.27%)
Jul 06, 2006 3.622 3.645 3.546 3.563 925,077 +0.00(+0.11%)
Jul 05, 2006 3.607 3.616 3.549 3.559 1,130,708 -0.08(-2.18%)
Jul 03, 2006 3.607 3.670 3.607 3.638 1,044,015 +0.03(+0.73%)
Jun 30, 2006 3.569 3.621 3.543 3.612 2,599,731 +0.07(+1.89%)
Jun 29, 2006 3.491 3.555 3.471 3.545 2,661,580 +0.09(+2.48%)
Jun 28, 2006 3.464 3.481 3.419 3.459 2,478,678 +0.00(+0.07%)
Jun 27, 2006 3.546 3.564 3.413 3.457 2,039,399 -0.07(-1.90%)
Jun 26, 2006 3.493 3.541 3.477 3.524 1,759,233 +0.04(+1.09%)
Jun 23, 2006 3.462 3.493 3.452 3.486 1,793,064 +0.01(+0.15%)
Jun 22, 2006 3.526 3.558 3.469 3.481 3,302,262 -0.07(-1.99%)
Jun 21, 2006 3.540 3.567 3.532 3.551 2,347,053 +0.01(+0.21%)
Jun 20, 2006 3.525 3.592 3.520 3.544 1,923,632 +0.01(+0.25%)
Jun 19, 2006 3.630 3.638 3.516 3.535 1,580,560 -0.10(-2.71%)
Jun 16, 2006 3.643 3.661 3.564 3.633 4,450,944 -0.02(-0.52%)
Jun 15, 2006 3.532 3.666 3.532 3.652 1,651,924 +0.15(+4.25%)
Jun 14, 2006 3.556 3.585 3.464 3.503 3,333,979 -0.08(-2.32%)
Jun 13, 2006 3.691 3.746 3.585 3.587 2,310,579 -0.10(-2.84%)
Jun 12, 2006 3.765 3.766 3.674 3.691 1,857,555 -0.08(-2.14%)
Jun 09, 2006 3.802 3.845 3.751 3.772 953,622 -0.04(-0.93%)
Jun 08, 2006 3.804 3.835 3.701 3.807 2,011,911 -0.03(-0.72%)
Jun 07, 2006 3.720 3.942 3.708 3.835 4,141,175 +0.13(+3.61%)
Jun 06, 2006 3.713 3.741 3.636 3.701 1,298,808 -0.01(-0.17%)
Jun 05, 2006 3.741 3.783 3.696 3.708 1,756,589 -0.03(-0.88%)
Jun 02, 2006 3.683 3.753 3.603 3.741 2,237,101 +0.07(+1.78%)
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.