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

Flowers Foods (NY: FLO )

24.58 +0.54 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2004 1.463 1.483 1.449 1.471 1,384,444 +0.01(+0.96%)
Mar 30, 2004 1.429 1.457 1.429 1.457 771,514 +0.02(+1.40%)
Mar 29, 2004 1.438 1.456 1.416 1.437 1,753,153 -0.00(-0.19%)
Mar 26, 2004 1.446 1.460 1.434 1.439 2,391,457 +0.00(+0.00%)
Mar 25, 2004 1.434 1.448 1.434 1.439 1,049,037 +0.01(+0.39%)
Mar 24, 2004 1.430 1.446 1.423 1.434 1,612,806 +0.01(+0.55%)
Mar 23, 2004 1.429 1.446 1.426 1.426 799,266 +0.01(+0.51%)
Mar 22, 2004 1.426 1.429 1.401 1.419 739,797 -0.01(-0.43%)
Mar 19, 2004 1.455 1.455 1.416 1.425 670,020 -0.02(-1.36%)
Mar 18, 2004 1.451 1.463 1.437 1.444 880,145 -0.02(-1.26%)
Mar 17, 2004 1.408 1.480 1.408 1.463 2,219,392 +0.07(+4.95%)
Mar 16, 2004 1.419 1.425 1.360 1.394 2,205,913 -0.01(-0.80%)
Mar 15, 2004 1.449 1.464 1.404 1.405 1,669,896 -0.05(-3.61%)
Mar 12, 2004 1.431 1.458 1.407 1.458 1,962,485 +0.03(+2.28%)
Mar 11, 2004 1.469 1.483 1.425 1.425 1,863,370 -0.04(-2.72%)
Mar 10, 2004 1.499 1.523 1.462 1.465 1,270,263 -0.04(-2.39%)
Mar 09, 2004 1.491 1.511 1.479 1.501 867,458 +0.01(+0.90%)
Mar 08, 2004 1.499 1.520 1.480 1.488 1,179,077 -0.01(-0.49%)
Mar 05, 2004 1.516 1.523 1.494 1.495 1,160,840 -0.03(-1.91%)
Mar 04, 2004 1.521 1.524 1.503 1.524 1,148,946 +0.01(+0.33%)
Mar 03, 2004 1.487 1.536 1.481 1.519 1,845,925 +0.03(+2.26%)
Mar 02, 2004 1.508 1.508 1.485 1.485 1,539,064 -0.02(-1.27%)
Mar 01, 2004 1.513 1.513 1.495 1.504 865,079 -0.00(-0.22%)
Feb 27, 2004 1.482 1.511 1.482 1.508 1,141,016 -0.00(-0.08%)
Feb 26, 2004 1.492 1.512 1.486 1.509 912,654 +0.02(+1.20%)
Feb 25, 2004 1.504 1.515 1.490 1.491 1,361,449 -0.02(-1.26%)
Feb 24, 2004 1.485 1.528 1.485 1.510 1,826,895 +0.01(+0.97%)
Feb 23, 2004 1.491 1.503 1.479 1.495 836,534 +0.01(+0.87%)
Feb 20, 2004 1.470 1.497 1.467 1.483 800,852 +0.01(+0.65%)
Feb 19, 2004 1.508 1.513 1.469 1.473 1,068,067 -0.04(-2.45%)
Feb 18, 2004 1.508 1.515 1.502 1.510 1,286,121 +0.01(+0.71%)
Feb 17, 2004 1.536 1.536 1.485 1.499 1,998,167 -0.02(-1.62%)
Feb 13, 2004 1.528 1.553 1.516 1.524 1,498,625 -0.01(-0.58%)
Feb 12, 2004 1.516 1.547 1.504 1.533 1,966,450 +0.02(+1.30%)
Feb 11, 2004 1.485 1.513 1.484 1.513 906,311 +0.02(+1.09%)
Feb 10, 2004 1.478 1.497 1.477 1.497 1,202,864 +0.02(+1.37%)
Feb 09, 2004 1.455 1.523 1.446 1.477 3,040,861 +0.03(+2.09%)
Feb 06, 2004 1.446 1.456 1.444 1.447 1,184,627 -0.01(-0.46%)
Feb 05, 2004 1.415 1.469 1.407 1.453 2,346,260 +0.09(+6.23%)
Feb 04, 2004 1.376 1.398 1.368 1.368 1,219,516 -0.01(-0.93%)
Feb 03, 2004 1.348 1.383 1.342 1.381 1,263,920 +0.04(+3.27%)
Feb 02, 2004 1.365 1.365 1.328 1.337 562,975 -0.02(-1.20%)
Jan 30, 2004 1.368 1.380 1.352 1.354 511,435 -0.02(-1.35%)
Jan 29, 2004 1.365 1.379 1.356 1.372 596,278 +0.01(+0.91%)
Jan 28, 2004 1.404 1.408 1.353 1.360 968,159 -0.04(-2.88%)
Jan 27, 2004 1.429 1.430 1.400 1.400 903,932 -0.03(-2.00%)
Jan 26, 2004 1.441 1.441 1.415 1.429 701,737 -0.01(-0.82%)
Jan 23, 2004 1.393 1.441 1.390 1.441 857,943 +0.04(+2.88%)
Jan 22, 2004 1.384 1.407 1.382 1.400 718,388 +0.02(+1.75%)
Jan 21, 2004 1.368 1.386 1.351 1.376 1,584,261 +0.01(+0.61%)
Jan 20, 2004 1.384 1.384 1.356 1.368 1,987,859 -0.01(-0.81%)
Jan 16, 2004 1.393 1.393 1.376 1.379 656,540 -0.00(-0.28%)
Jan 15, 2004 1.415 1.415 1.379 1.383 788,958 -0.04(-2.68%)
Jan 14, 2004 1.396 1.421 1.396 1.421 560,596 +0.02(+1.77%)
Jan 13, 2004 1.412 1.412 1.387 1.396 855,564 -0.02(-1.07%)
Jan 12, 2004 1.384 1.412 1.379 1.411 739,004 +0.03(+2.36%)
Jan 09, 2004 1.415 1.423 1.373 1.379 1,465,322 -0.04(-3.00%)
Jan 08, 2004 1.421 1.430 1.418 1.421 1,022,078 -0.00(-0.16%)
Jan 07, 2004 1.404 1.421 1.404 1.424 1,725,401 -0.01(-0.39%)
Jan 06, 2004 1.444 1.446 1.429 1.429 888,867 -0.02(-1.20%)
Jan 05, 2004 1.452 1.460 1.444 1.447 1,010,977 +0.00(+0.00%)
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.