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

Flowers Foods (NY: FLO )

24.78 -0.12 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 3.456 3.457 3.407 3.428 1,049,127 -0.01(-0.37%)
Aug 30, 2006 3.420 3.456 3.389 3.441 1,205,942 +0.03(+0.93%)
Aug 29, 2006 3.365 3.413 3.350 3.409 759,257 +0.05(+1.50%)
Aug 28, 2006 3.352 3.385 3.328 3.359 852,713 +0.01(+0.19%)
Aug 25, 2006 3.332 3.365 3.330 3.352 827,369 +0.00(+0.08%)
Aug 24, 2006 3.378 3.384 3.318 3.350 1,146,806 -0.03(-0.93%)
Aug 23, 2006 3.415 3.424 3.333 3.381 1,540,163 -0.03(-0.74%)
Aug 22, 2006 3.365 3.427 3.361 3.407 2,994,791 +0.03(+0.86%)
Aug 21, 2006 3.396 3.422 3.346 3.378 2,128,878 -0.04(-1.22%)
Aug 18, 2006 3.422 3.452 3.374 3.419 1,902,368 +0.01(+0.33%)
Aug 17, 2006 3.561 3.575 3.373 3.408 4,166,942 -0.21(-5.83%)
Aug 16, 2006 3.612 3.626 3.587 3.619 634,650 +0.03(+0.95%)
Aug 15, 2006 3.571 3.595 3.534 3.585 662,106 +0.06(+1.61%)
Aug 14, 2006 3.554 3.592 3.513 3.528 727,578 -0.00(-0.04%)
Aug 11, 2006 3.561 3.562 3.503 3.529 469,916 -0.05(-1.48%)
Aug 10, 2006 3.476 3.596 3.461 3.582 860,632 +0.07(+2.12%)
Aug 09, 2006 3.558 3.582 3.504 3.508 750,809 -0.02(-0.54%)
Aug 08, 2006 3.538 3.581 3.500 3.527 855,881 -0.01(-0.25%)
Aug 07, 2006 3.548 3.557 3.496 3.535 666,858 -0.04(-1.09%)
Aug 04, 2006 3.636 3.644 3.535 3.575 822,617 -0.03(-0.77%)
Aug 03, 2006 3.582 3.638 3.557 3.602 745,001 -0.01(-0.31%)
Aug 02, 2006 3.599 3.641 3.595 3.614 776,153 +0.04(+1.10%)
Aug 01, 2006 3.573 3.595 3.516 3.575 788,825 -0.02(-0.60%)
Jul 31, 2006 3.580 3.605 3.543 3.596 996,327 -0.01(-0.21%)
Jul 28, 2006 3.539 3.614 3.533 3.604 768,761 +0.07(+2.04%)
Jul 27, 2006 3.599 3.620 3.527 3.532 677,418 -0.05(-1.34%)
Jul 26, 2006 3.635 3.643 3.562 3.580 631,482 -0.06(-1.53%)
Jul 25, 2006 3.612 3.668 3.578 3.635 1,022,727 +0.03(+0.91%)
Jul 24, 2006 3.575 3.614 3.554 3.602 1,159,478 +0.03(+0.78%)
Jul 21, 2006 3.602 3.629 3.551 3.575 1,787,265 -0.03(-0.77%)
Jul 20, 2006 3.649 3.669 3.581 3.602 1,613,554 -0.03(-0.83%)
Jul 19, 2006 3.529 3.662 3.542 3.633 2,907,672 +0.10(+2.93%)
Jul 18, 2006 3.491 3.556 3.457 3.529 1,611,442 +0.04(+1.01%)
Jul 17, 2006 3.491 3.520 3.428 3.494 1,039,095 -0.01(-0.29%)
Jul 14, 2006 3.538 3.576 3.498 3.504 1,624,642 -0.03(-0.89%)
Jul 13, 2006 3.535 3.558 3.484 3.535 2,093,502 -0.01(-0.28%)
Jul 12, 2006 3.562 3.585 3.518 3.545 1,609,858 -0.03(-0.85%)
Jul 11, 2006 3.494 3.585 3.485 3.576 1,472,052 +0.07(+1.98%)
Jul 10, 2006 3.499 3.567 3.489 3.506 1,154,198 +0.02(+0.58%)
Jul 07, 2006 3.542 3.558 3.476 3.486 2,296,253 -0.08(-2.26%)
Jul 06, 2006 3.626 3.649 3.551 3.567 923,992 +0.00(+0.11%)
Jul 05, 2006 3.611 3.620 3.553 3.563 1,129,382 -0.08(-2.18%)
Jul 03, 2006 3.611 3.674 3.611 3.643 1,042,791 +0.03(+0.73%)
Jun 30, 2006 3.573 3.625 3.547 3.616 2,596,682 +0.07(+1.89%)
Jun 29, 2006 3.495 3.559 3.475 3.549 2,658,458 +0.09(+2.48%)
Jun 28, 2006 3.468 3.485 3.423 3.463 2,475,771 +0.00(+0.07%)
Jun 27, 2006 3.551 3.568 3.417 3.461 2,037,007 -0.07(-1.90%)
Jun 26, 2006 3.498 3.545 3.481 3.528 1,757,169 +0.04(+1.09%)
Jun 23, 2006 3.466 3.498 3.456 3.490 1,790,961 +0.01(+0.14%)
Jun 22, 2006 3.530 3.562 3.474 3.485 3,298,389 -0.07(-1.99%)
Jun 21, 2006 3.544 3.571 3.537 3.556 2,344,300 +0.01(+0.21%)
Jun 20, 2006 3.529 3.596 3.524 3.548 1,921,376 +0.01(+0.25%)
Jun 19, 2006 3.634 3.643 3.520 3.539 1,578,707 -0.10(-2.71%)
Jun 16, 2006 3.648 3.665 3.568 3.638 4,445,723 -0.02(-0.52%)
Jun 15, 2006 3.537 3.670 3.537 3.657 1,649,986 +0.15(+4.25%)
Jun 14, 2006 3.561 3.590 3.468 3.508 3,330,068 -0.08(-2.32%)
Jun 13, 2006 3.696 3.750 3.590 3.591 2,307,869 -0.10(-2.84%)
Jun 12, 2006 3.769 3.770 3.678 3.696 1,855,376 -0.08(-2.14%)
Jun 09, 2006 3.807 3.850 3.755 3.777 952,504 -0.04(-0.93%)
Jun 08, 2006 3.808 3.840 3.706 3.812 2,009,551 -0.03(-0.72%)
Jun 07, 2006 3.725 3.947 3.712 3.840 4,136,318 +0.13(+3.61%)
Jun 06, 2006 3.717 3.745 3.640 3.706 1,297,285 -0.01(-0.17%)
Jun 05, 2006 3.745 3.788 3.701 3.712 1,754,529 -0.03(-0.88%)
Jun 02, 2006 3.687 3.758 3.607 3.745 2,234,477 +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.