Indicators

Flowers Foods (NY: FLO )

24.45 -1.04 (-4.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	3.815	3.833	3.762	3.783	4,931,191	-0.04(-0.99%)
Feb 25, 2005	3.689	3.821	3.649	3.821	5,267,390	+0.12(+3.27%)
Feb 24, 2005	3.638	3.713	3.607	3.700	4,657,632	+0.06(+1.56%)
Feb 23, 2005	3.632	3.672	3.632	3.643	6,658,178	-0.01(-0.34%)
Feb 22, 2005	3.746	3.746	3.627	3.656	10,179,552	-0.10(-2.59%)
Feb 18, 2005	3.786	3.786	3.748	3.753	5,252,325	-0.03(-0.87%)
Feb 17, 2005	3.923	3.925	3.786	3.786	4,303,988	-0.11(-2.72%)
Feb 16, 2005	3.894	3.913	3.872	3.892	2,776,818	+0.00(+0.03%)
Feb 15, 2005	3.927	3.942	3.883	3.891	12,563,079	-0.04(-0.93%)
Feb 14, 2005	3.848	3.947	3.830	3.927	2,921,923	+0.09(+2.40%)
Feb 11, 2005	3.777	3.867	3.752	3.835	3,901,183	+0.05(+1.30%)
Feb 10, 2005	3.752	3.797	3.738	3.786	3,989,198	+0.02(+0.57%)
Feb 09, 2005	3.859	3.872	3.765	3.765	5,699,534	-0.08(-2.10%)
Feb 08, 2005	3.902	3.903	3.839	3.845	4,382,488	-0.06(-1.49%)
Feb 07, 2005	3.854	3.935	3.853	3.903	5,228,537	+0.05(+1.24%)
Feb 04, 2005	3.828	3.864	3.826	3.855	5,674,160	+0.04(+1.06%)
Feb 03, 2005	3.855	3.882	3.758	3.815	11,410,962	-0.04(-1.05%)
Feb 02, 2005	3.828	3.855	3.786	3.855	6,979,312	+0.02(+0.39%)

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.