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

Flowers Foods (NY: FLO )

25.08 +0.30 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 30, 2012 9.329 9.356 9.270 9.270 1,330,589 +0.00(+0.05%)
Mar 29, 2012 9.165 9.320 9.156 9.265 2,626,493 +0.08(+0.89%)
Mar 28, 2012 9.293 9.293 9.143 9.183 3,075,387 -0.10(-1.08%)
Mar 27, 2012 9.284 9.370 9.279 9.284 2,006,232 -0.02(-0.20%)
Mar 26, 2012 9.252 9.329 9.224 9.302 1,123,864 +0.12(+1.29%)
Mar 23, 2012 9.215 9.220 9.165 9.183 852,838 -0.01(-0.10%)
Mar 22, 2012 9.183 9.247 9.147 9.193 894,800 -0.05(-0.54%)
Mar 21, 2012 9.206 9.270 9.129 9.243 858,752 +0.03(+0.35%)
Mar 20, 2012 9.111 9.243 9.111 9.211 870,299 +0.09(+1.00%)
Mar 19, 2012 9.165 9.165 9.065 9.120 870,422 -0.05(-0.55%)
Mar 16, 2012 9.111 9.197 9.106 9.170 1,292,349 +0.03(+0.35%)
Mar 15, 2012 8.992 9.147 8.970 9.138 946,440 +0.15(+1.62%)
Mar 14, 2012 9.042 9.052 8.942 8.992 1,175,400 -0.04(-0.40%)
Mar 13, 2012 9.038 9.088 8.974 9.029 1,257,377 +0.00(+0.00%)
Mar 12, 2012 8.920 9.038 8.915 9.029 1,018,445 +0.10(+1.12%)
Mar 09, 2012 8.829 8.947 8.788 8.929 737,160 +0.10(+1.13%)
Mar 08, 2012 8.938 8.947 8.815 8.829 1,153,017 -0.05(-0.61%)
Mar 07, 2012 8.824 8.920 8.724 8.883 1,367,760 +0.05(+0.57%)
Mar 06, 2012 8.887 8.932 8.804 8.833 1,872,674 -0.10(-1.11%)
Mar 05, 2012 8.792 8.950 8.774 8.932 1,845,009 +0.14(+1.59%)
Mar 02, 2012 8.838 8.838 8.707 8.792 1,923,430 -0.05(-0.61%)
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.