Skip to main content

Flowers Foods (NY: FLO )

23.70 -0.02 (-0.06%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.20 26.45 26.17 26.33 1,109,463 +0.23(+0.88%)
Mar 30, 2023 26.19 26.23 25.96 26.10 1,363,681 +0.00(+0.00%)
Mar 29, 2023 26.41 26.49 26.06 26.10 1,564,283 -0.22(-0.84%)
Mar 28, 2023 26.40 26.55 26.28 26.32 1,017,773 -0.06(-0.22%)
Mar 27, 2023 26.41 26.52 26.33 26.37 972,051 +0.14(+0.55%)
Mar 24, 2023 25.91 26.36 25.84 26.23 1,340,413 +0.41(+1.60%)
Mar 23, 2023 25.78 25.98 25.74 25.82 1,675,814 +0.02(+0.07%)
Mar 22, 2023 26.02 26.17 25.79 25.80 1,880,828 -0.24(-0.92%)
Mar 21, 2023 26.06 26.14 25.91 26.04 1,761,675 +0.07(+0.26%)
Mar 20, 2023 25.76 26.23 25.76 25.97 2,700,160 +0.35(+1.35%)
Mar 17, 2023 26.42 26.42 25.39 25.62 10,015,106 -0.77(-2.91%)
Mar 16, 2023 26.19 26.41 26.04 26.39 2,575,760 +0.25(+0.96%)
Mar 15, 2023 25.87 26.15 25.80 26.14 2,615,356 +0.05(+0.18%)
Mar 14, 2023 25.83 26.12 25.62 26.10 2,855,435 +0.53(+2.07%)
Mar 13, 2023 25.86 26.30 25.40 25.57 3,164,036 -0.56(-2.13%)
Mar 10, 2023 26.31 26.40 26.04 26.12 1,492,147 -0.12(-0.44%)
Mar 09, 2023 26.50 26.59 26.14 26.24 1,449,602 -0.10(-0.36%)
Mar 08, 2023 26.78 26.78 26.16 26.34 1,588,621 -0.30(-1.12%)
Mar 07, 2023 26.83 26.93 26.41 26.63 1,299,755 -0.20(-0.75%)
Mar 06, 2023 26.83 26.91 26.62 26.83 1,740,214 -0.03(-0.11%)
Mar 03, 2023 26.72 26.93 26.58 26.86 1,526,046 +0.21(+0.79%)
Mar 02, 2023 26.34 26.67 26.30 26.65 1,365,749 +0.34(+1.28%)
Mar 01, 2023 26.38 26.43 26.06 26.32 1,569,963 -0.25(-0.93%)
Feb 28, 2023 26.90 26.95 26.55 26.56 2,696,661 -0.43(-1.59%)
Feb 27, 2023 27.09 27.31 26.91 26.99 1,526,163 +0.00(+0.00%)
Feb 24, 2023 27.23 27.28 26.93 26.99 1,394,546 -0.27(-0.98%)
Feb 23, 2023 27.14 27.37 27.10 27.26 1,910,067 +0.19(+0.70%)
Feb 22, 2023 27.07 27.30 26.93 27.07 2,035,319 +0.10(+0.35%)
Feb 21, 2023 26.96 27.32 26.76 26.97 3,039,387 +0.00(+0.00%)
Feb 17, 2023 26.44 27.11 26.34 26.97 2,131,684 +0.64(+2.42%)
Feb 16, 2023 26.34 26.54 26.01 26.34 1,932,238 -0.15(-0.58%)
Feb 15, 2023 26.26 26.49 26.18 26.49 2,083,155 +0.22(+0.83%)
Feb 14, 2023 26.54 26.58 26.10 26.27 2,203,163 -0.28(-1.04%)
Feb 13, 2023 26.22 26.55 25.92 26.54 2,192,658 +0.32(+1.24%)
Feb 10, 2023 26.11 26.65 25.76 26.22 4,308,818 +0.20(+0.77%)
Feb 09, 2023 26.24 26.39 25.91 26.02 1,999,741 -0.14(-0.55%)
Feb 08, 2023 26.20 26.34 26.14 26.16 1,664,771 -0.10(-0.36%)
Feb 07, 2023 26.34 26.34 25.91 26.26 2,627,417 -0.26(-0.97%)
Feb 06, 2023 26.21 26.62 26.21 26.52 1,630,619 +0.29(+1.09%)
Feb 03, 2023 26.33 26.37 25.83 26.23 1,794,128 -0.07(-0.25%)
Feb 02, 2023 26.15 26.40 26.00 26.30 2,270,622 -0.06(-0.22%)
Feb 01, 2023 26.24 26.59 26.14 26.35 2,456,539 -0.03(-0.11%)
Jan 31, 2023 25.81 26.89 25.66 26.38 20,478,464 +0.65(+2.52%)
Jan 30, 2023 25.60 26.11 25.58 25.73 3,565,204 +0.30(+1.20%)
Jan 27, 2023 25.51 25.51 25.06 25.43 2,838,187 -0.01(-0.04%)
Jan 26, 2023 25.58 25.73 25.19 25.44 3,439,609 -0.20(-0.78%)
Jan 25, 2023 25.34 25.69 25.29 25.64 3,882,812 +0.32(+1.28%)
Jan 24, 2023 25.25 25.60 25.16 25.32 2,302,111 -0.02(-0.07%)
Jan 23, 2023 25.53 25.55 25.27 25.33 1,546,142 -0.12(-0.49%)
Jan 20, 2023 25.65 25.66 25.13 25.46 2,321,684 -0.10(-0.41%)
Jan 19, 2023 25.74 26.04 25.44 25.56 1,916,586 -0.19(-0.74%)
Jan 18, 2023 26.68 26.68 25.75 25.75 1,424,017 -0.91(-3.43%)
Jan 17, 2023 26.80 26.95 26.58 26.67 1,366,033 +0.00(+0.00%)
Jan 13, 2023 26.53 26.68 26.45 26.67 951,135 +0.14(+0.54%)
Jan 12, 2023 26.64 26.68 26.44 26.53 1,276,599 -0.07(-0.25%)
Jan 11, 2023 26.78 26.94 26.46 26.59 1,327,888 -0.16(-0.61%)
Jan 10, 2023 27.08 27.15 26.56 26.75 2,507,627 -0.38(-1.40%)
Jan 09, 2023 27.65 27.76 27.14 27.14 1,877,808 -0.65(-2.33%)
Jan 06, 2023 27.56 27.85 27.52 27.78 1,526,483 +0.45(+1.64%)
Jan 05, 2023 27.21 27.43 27.09 27.34 1,413,452 +0.11(+0.42%)
Jan 04, 2023 27.11 27.46 26.99 27.22 1,309,052 +0.10(+0.35%)
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.