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

Flowers Foods (NY: FLO )

23.77 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 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.