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

Flowers Foods (NY: FLO )

25.42 +0.30 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2004 3.159 3.206 3.149 3.187 7,893,553 +0.03(+0.88%)
Aug 30, 2004 3.216 3.216 3.153 3.159 6,872,267 -0.06(-1.76%)
Aug 27, 2004 3.192 3.222 3.184 3.216 3,019,452 +0.01(+0.39%)
Aug 26, 2004 3.235 3.235 3.184 3.203 5,410,117 -0.03(-0.86%)
Aug 25, 2004 3.236 3.251 3.198 3.231 4,417,376 -0.01(-0.16%)
Aug 24, 2004 3.298 3.305 3.202 3.236 10,566,498 -0.05(-1.50%)
Aug 23, 2004 3.393 3.400 3.282 3.285 13,359,968 -0.12(-3.55%)
Aug 20, 2004 3.300 3.409 3.300 3.406 9,810,049 +0.13(+3.88%)
Aug 19, 2004 3.264 3.341 3.184 3.279 8,713,436 +1.87(+132.14%)
Aug 17, 2004 1.390 1.415 1.384 1.412 1,347,177 +0.02(+1.78%)
Aug 16, 2004 1.354 1.388 1.354 1.388 1,381,272 +0.04(+3.12%)
Aug 13, 2004 1.379 1.382 1.345 1.346 692,222 -0.02(-1.76%)
Aug 12, 2004 1.396 1.396 1.367 1.370 804,817 -0.03(-2.36%)
Aug 11, 2004 1.389 1.407 1.367 1.403 865,079 +0.00(+0.00%)
Aug 10, 2004 1.379 1.407 1.374 1.403 648,611 +0.03(+2.21%)
Aug 09, 2004 1.373 1.383 1.361 1.373 542,359 +0.01(+0.53%)
Aug 06, 2004 1.421 1.421 1.359 1.365 1,296,429 -0.06(-4.51%)
Aug 05, 2004 1.435 1.446 1.414 1.430 1,066,482 +0.00(+0.24%)
Aug 04, 2004 1.396 1.432 1.379 1.427 943,578 +0.03(+1.88%)
Aug 03, 2004 1.443 1.443 1.396 1.400 1,588,225 -0.04(-3.10%)
Aug 02, 2004 1.452 1.467 1.433 1.445 1,022,871 -0.02(-1.23%)
Jul 30, 2004 1.441 1.464 1.435 1.463 1,073,618 +0.02(+1.36%)
Jul 29, 2004 1.443 1.446 1.424 1.443 817,504 +0.01(+0.51%)
Jul 28, 2004 1.441 1.453 1.419 1.436 977,674 -0.01(-0.47%)
Jul 27, 2004 1.435 1.445 1.424 1.443 912,654 +0.01(+0.43%)
Jul 26, 2004 1.463 1.465 1.420 1.437 1,592,983 -0.02(-1.04%)
Jul 23, 2004 1.480 1.484 1.435 1.452 1,307,530 -0.03(-1.89%)
Jul 22, 2004 1.482 1.499 1.473 1.480 2,564,314 +0.01(+0.38%)
Jul 21, 2004 1.513 1.513 1.469 1.474 1,504,175 -0.03(-2.27%)
Jul 20, 2004 1.466 1.517 1.463 1.508 1,535,892 +0.04(+2.87%)
Jul 19, 2004 1.483 1.483 1.461 1.466 980,846 -0.01(-0.76%)
Jul 16, 2004 1.481 1.493 1.475 1.478 747,726 -0.00(-0.27%)
Jul 15, 2004 1.485 1.494 1.476 1.481 591,520 +0.00(+0.23%)
Jul 14, 2004 1.491 1.509 1.469 1.478 1,405,853 -0.02(-1.61%)
Jul 13, 2004 1.495 1.503 1.478 1.502 1,043,487 +0.00(+0.00%)
Jul 12, 2004 1.549 1.549 1.480 1.502 2,006,096 -0.06(-3.67%)
Jul 09, 2004 1.531 1.563 1.525 1.559 2,062,394 +0.03(+1.87%)
Jul 08, 2004 1.517 1.537 1.502 1.531 4,182,671 +0.00(+0.18%)
Jul 07, 2004 1.504 1.535 1.499 1.528 2,432,689 +0.03(+1.87%)
Jul 06, 2004 1.497 1.504 1.481 1.500 1,692,891 +0.00(+0.22%)
Jul 02, 2004 1.469 1.507 1.464 1.497 2,359,740 +0.03(+2.18%)
Jul 01, 2004 1.462 1.481 1.456 1.465 2,310,579 -0.00(-0.08%)
Jun 30, 2004 1.452 1.476 1.448 1.466 1,926,804 +0.01(+0.93%)
Jun 29, 2004 1.435 1.463 1.433 1.452 2,113,141 +0.02(+1.29%)
Jun 28, 2004 1.435 1.448 1.417 1.434 2,421,588 -0.01(-0.85%)
Jun 25, 2004 1.401 1.446 1.400 1.446 2,315,336 +0.05(+3.66%)
Jun 24, 2004 1.405 1.418 1.395 1.395 1,396,338 -0.01(-0.68%)
Jun 23, 2004 1.370 1.414 1.362 1.405 1,241,718 +0.03(+2.08%)
Jun 22, 2004 1.376 1.388 1.360 1.376 1,383,651 -0.00(-0.20%)
Jun 21, 2004 1.380 1.392 1.369 1.379 764,378 +0.01(+0.37%)
Jun 18, 2004 1.382 1.395 1.374 1.374 1,607,255 +0.01(+0.41%)
Jun 17, 2004 1.368 1.387 1.355 1.368 1,145,774 -0.01(-0.37%)
Jun 16, 2004 1.358 1.382 1.351 1.373 1,053,002 +0.01(+0.49%)
Jun 15, 2004 1.362 1.370 1.337 1.367 1,095,820 +0.01(+0.95%)
Jun 14, 2004 1.373 1.375 1.354 1.354 1,461,358 -0.02(-1.39%)
Jun 10, 2004 1.375 1.382 1.362 1.373 1,644,523 -0.01(-0.37%)
Jun 09, 2004 1.393 1.394 1.365 1.378 1,228,238 -0.01(-1.01%)
Jun 08, 2004 1.370 1.393 1.363 1.392 1,003,841 +0.01(+1.06%)
Jun 07, 2004 1.359 1.383 1.351 1.377 1,151,324 +0.03(+1.95%)
Jun 04, 2004 1.362 1.374 1.347 1.351 1,075,997 -0.01(-0.54%)
Jun 03, 2004 1.364 1.368 1.339 1.358 1,315,460 -0.01(-0.45%)
Jun 02, 2004 1.345 1.364 1.340 1.364 1,539,064 +0.02(+1.67%)
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.