Indicators

Flowers Foods (NY: FLO )

23.43 -0.18 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.472	6.543	6.472	6.503	2,312,167	+0.02(+0.26%)
Nov 27, 2009	6.463	6.537	6.429	6.486	587,550	-0.06(-0.87%)
Nov 25, 2009	6.582	6.582	6.506	6.543	1,921,907	-0.01(-0.13%)
Nov 24, 2009	6.605	6.605	6.497	6.551	1,621,995	-0.04(-0.60%)
Nov 23, 2009	6.577	6.673	6.548	6.591	1,701,420	+0.05(+0.69%)
Nov 20, 2009	6.526	6.648	6.506	6.546	2,131,680	+0.01(+0.09%)
Nov 19, 2009	6.526	6.546	6.443	6.540	1,822,032	+0.01(+0.13%)
Nov 18, 2009	6.506	6.563	6.503	6.531	1,563,282	+0.02(+0.26%)
Nov 17, 2009	6.472	6.557	6.469	6.514	1,750,288	+0.03(+0.39%)
Nov 16, 2009	6.395	6.543	6.384	6.489	3,365,293	+0.11(+1.78%)
Nov 13, 2009	6.259	6.375	6.236	6.375	3,201,695	+0.08(+1.31%)
Nov 12, 2009	6.330	6.409	6.222	6.293	5,560,090	-0.09(-1.34%)
Nov 11, 2009	6.395	6.435	6.222	6.378	13,185,520	-0.40(-5.91%)
Nov 10, 2009	6.807	6.878	6.761	6.778	2,711,103	-0.05(-0.79%)
Nov 09, 2009	6.773	6.832	6.773	6.832	1,064,710	+0.06(+0.84%)
Nov 06, 2009	6.750	6.821	6.719	6.776	1,686,738	+0.00(+0.00%)
Nov 05, 2009	6.713	6.776	6.679	6.776	1,823,697	+0.11(+1.62%)
Nov 04, 2009	6.653	6.710	6.605	6.668	1,756,152	+0.02(+0.30%)
Nov 03, 2009	6.617	6.651	6.511	6.648	2,417,741	+0.03(+0.43%)

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.