Skip to main content

Flowers Foods (NY: FLO )

23.72 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.027 1.046 1.009 1.035 5,550,316 +0.01(+0.70%)
Mar 28, 2003 1.007 1.027 0.9983 1.027 24,014,504 +0.03(+2.76%)
Mar 27, 2003 0.9934 1.008 0.9930 0.9998 2,629,840 +0.00(+0.19%)
Mar 26, 2003 1.001 1.005 0.9855 0.9979 3,001,665 -0.00(-0.26%)
Mar 25, 2003 0.9821 1.016 0.9783 1.001 6,190,421 +0.05(+5.79%)
Mar 24, 2003 0.9443 0.9500 0.9360 0.9458 1,076,646 -0.01(-1.22%)
Mar 21, 2003 0.9439 0.9783 0.9428 0.9575 1,430,821 +0.01(+1.40%)
Mar 20, 2003 0.9454 0.9458 0.9262 0.9443 942,506 -0.01(-0.79%)
Mar 19, 2003 0.9764 0.9764 0.9409 0.9518 2,280,371 -0.03(-2.74%)
Mar 18, 2003 0.9707 0.9802 0.9568 0.9787 827,193 +0.00(+0.31%)
Mar 17, 2003 0.9447 0.9821 0.9443 0.9756 1,100,179 +0.03(+2.91%)
Mar 14, 2003 0.9518 0.9632 0.9314 0.9481 1,319,038 +0.00(+0.00%)
Mar 13, 2003 0.9541 0.9541 0.9330 0.9481 980,159 -0.01(-0.63%)
Mar 12, 2003 0.9507 0.9632 0.9371 0.9541 418,891 -0.00(-0.12%)
Mar 11, 2003 0.9537 0.9726 0.9537 0.9552 557,738 +0.00(+0.40%)
Mar 10, 2003 0.9398 0.9515 0.9273 0.9515 1,304,918 +0.01(+0.84%)
Mar 07, 2003 0.9254 0.9568 0.9254 0.9435 1,314,331 +0.01(+0.93%)
Mar 06, 2003 0.9409 0.9481 0.9348 0.9348 1,870,893 -0.01(-0.64%)
Mar 05, 2003 0.9360 0.9488 0.9254 0.9409 2,127,405 +0.01(+0.93%)
Mar 04, 2003 0.9398 0.9398 0.9160 0.9322 1,222,552 -0.01(-0.76%)
Mar 03, 2003 0.9443 0.9503 0.9246 0.9394 1,170,779 +0.00(+0.28%)
Feb 28, 2003 0.9435 0.9496 0.9296 0.9367 1,116,652 -0.01(-0.64%)
Feb 27, 2003 0.9511 0.9511 0.9314 0.9428 868,376 -0.00(-0.28%)
Feb 26, 2003 0.9522 0.9549 0.9352 0.9454 537,734 -0.01(-0.71%)
Feb 25, 2003 0.9530 0.9560 0.9348 0.9522 1,402,581 -0.00(-0.08%)
Feb 24, 2003 0.9575 0.9662 0.9473 0.9530 936,623 -0.01(-1.02%)
Feb 21, 2003 0.9775 0.9775 0.9571 0.9628 1,507,304 -0.01(-1.16%)
Feb 20, 2003 0.9692 0.9779 0.9643 0.9741 380,061 +0.01(+0.59%)
Feb 19, 2003 0.9783 0.9783 0.9643 0.9685 757,770 -0.01(-0.93%)
Feb 18, 2003 0.9692 0.9900 0.9632 0.9775 1,391,991 +0.01(+0.54%)
Feb 14, 2003 0.9707 0.9726 0.9594 0.9722 870,730 +0.01(+0.82%)
Feb 13, 2003 0.9405 0.9722 0.9367 0.9643 1,542,604 +0.02(+2.53%)
Feb 12, 2003 0.9556 0.9628 0.9314 0.9405 2,773,393 -0.01(-1.39%)
Feb 11, 2003 0.9919 0.9919 0.9507 0.9537 5,586,793 -0.04(-3.81%)
Feb 10, 2003 0.9575 1.017 0.9496 0.9915 5,832,715 +0.03(+2.94%)
Feb 07, 2003 0.9299 0.9802 0.9254 0.9632 2,976,956 +0.04(+4.08%)
Feb 06, 2003 0.9141 0.9296 0.9103 0.9254 1,747,343 +0.01(+1.24%)
Feb 05, 2003 0.9160 0.9201 0.9069 0.9141 2,748,683 -0.01(-0.86%)
Feb 04, 2003 0.9027 0.9269 0.8956 0.9220 1,423,761 +0.02(+1.67%)
Feb 03, 2003 0.8933 0.9122 0.8805 0.9069 2,178,002 +0.02(+2.17%)
Jan 31, 2003 0.8744 0.9027 0.8619 0.8876 4,701,943 +0.01(+1.29%)
Jan 30, 2003 0.8782 0.9133 0.8348 0.8763 14,317,628 +0.23(+35.83%)
Jan 29, 2003 0.6497 0.6591 0.6425 0.6451 2,190,945 -0.00(-0.70%)
Jan 28, 2003 0.6482 0.6534 0.6440 0.6497 1,903,839 +0.00(+0.47%)
Jan 27, 2003 0.6293 0.6550 0.6232 0.6466 2,740,446 +0.02(+3.38%)
Jan 24, 2003 0.6485 0.6485 0.6130 0.6255 1,709,690 -0.02(-2.47%)
Jan 23, 2003 0.6602 0.6602 0.6342 0.6414 1,194,312 -0.00(-0.76%)
Jan 22, 2003 0.6780 0.6780 0.6463 0.6463 926,033 -0.02(-3.71%)
Jan 21, 2003 0.6799 0.6799 0.6712 0.6712 571,857 -0.00(-0.56%)
Jan 17, 2003 0.6874 0.6874 0.6731 0.6750 1,327,275 -0.00(-0.39%)
Jan 16, 2003 0.6761 0.6803 0.6689 0.6776 1,124,889 +0.01(+1.93%)
Jan 15, 2003 0.6742 0.6780 0.6383 0.6648 2,041,509 -0.02(-2.28%)
Jan 14, 2003 0.6886 0.6890 0.6788 0.6803 1,273,148 -0.01(-0.77%)
Jan 13, 2003 0.6931 0.6931 0.6833 0.6856 1,049,582 -0.00(-0.16%)
Jan 10, 2003 0.6969 0.6969 0.6818 0.6867 1,188,429 -0.01(-1.46%)
Jan 09, 2003 0.6950 0.7082 0.6897 0.6969 1,513,187 +0.01(+1.04%)
Jan 08, 2003 0.7101 0.7116 0.6893 0.6897 660,107 -0.02(-2.87%)
Jan 07, 2003 0.7158 0.7229 0.6931 0.7101 1,503,774 -0.01(-1.98%)
Jan 06, 2003 0.6988 0.7290 0.6988 0.7245 968,393 +0.04(+5.10%)
Jan 03, 2003 0.7044 0.7044 0.6610 0.6893 1,475,534 -0.01(-2.04%)
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.