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

Flowers Foods (NY: FLO )

24.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 3.163 3.210 3.153 3.191 7,884,295 +0.03(+0.88%)
Aug 30, 2004 3.220 3.220 3.157 3.163 6,864,207 -0.06(-1.76%)
Aug 27, 2004 3.196 3.226 3.188 3.220 3,015,911 +0.01(+0.39%)
Aug 26, 2004 3.239 3.239 3.188 3.207 5,403,771 -0.03(-0.86%)
Aug 25, 2004 3.240 3.255 3.202 3.235 4,412,196 -0.01(-0.16%)
Aug 24, 2004 3.302 3.309 3.206 3.240 10,554,105 -0.05(-1.50%)
Aug 23, 2004 3.396 3.404 3.285 3.289 13,344,298 -0.12(-3.55%)
Aug 20, 2004 3.304 3.413 3.304 3.410 9,798,544 +0.13(+3.88%)
Aug 19, 2004 3.268 3.345 3.188 3.283 8,703,217 +1.87(+132.14%)
Aug 17, 2004 1.392 1.417 1.386 1.414 1,345,597 +0.02(+1.78%)
Aug 16, 2004 1.356 1.390 1.355 1.389 1,379,652 +0.04(+3.12%)
Aug 13, 2004 1.380 1.384 1.347 1.347 691,410 -0.02(-1.76%)
Aug 12, 2004 1.397 1.397 1.369 1.371 803,873 -0.03(-2.36%)
Aug 11, 2004 1.391 1.409 1.368 1.405 864,064 +0.00(+0.00%)
Aug 10, 2004 1.380 1.409 1.376 1.405 647,850 +0.03(+2.20%)
Aug 09, 2004 1.375 1.385 1.363 1.374 541,723 +0.01(+0.53%)
Aug 06, 2004 1.423 1.423 1.361 1.367 1,294,909 -0.06(-4.51%)
Aug 05, 2004 1.437 1.448 1.416 1.432 1,065,231 +0.00(+0.24%)
Aug 04, 2004 1.397 1.433 1.381 1.428 942,472 +0.03(+1.88%)
Aug 03, 2004 1.444 1.444 1.398 1.402 1,586,363 -0.04(-3.10%)
Aug 02, 2004 1.453 1.469 1.435 1.447 1,021,671 -0.02(-1.23%)
Jul 30, 2004 1.442 1.466 1.437 1.465 1,072,359 +0.02(+1.36%)
Jul 29, 2004 1.445 1.448 1.425 1.445 816,545 +0.01(+0.51%)
Jul 28, 2004 1.442 1.455 1.420 1.438 976,528 -0.01(-0.47%)
Jul 27, 2004 1.437 1.447 1.426 1.444 911,584 +0.01(+0.43%)
Jul 26, 2004 1.465 1.466 1.422 1.438 1,591,114 -0.02(-1.04%)
Jul 23, 2004 1.482 1.485 1.437 1.453 1,305,997 -0.03(-1.89%)
Jul 22, 2004 1.484 1.501 1.475 1.481 2,561,307 +0.01(+0.38%)
Jul 21, 2004 1.515 1.515 1.470 1.476 1,502,411 -0.03(-2.27%)
Jul 20, 2004 1.467 1.519 1.465 1.510 1,534,091 +0.04(+2.87%)
Jul 19, 2004 1.484 1.484 1.462 1.468 979,695 -0.01(-0.76%)
Jul 16, 2004 1.483 1.495 1.476 1.479 746,849 -0.00(-0.27%)
Jul 15, 2004 1.487 1.496 1.478 1.483 590,827 +0.00(+0.23%)
Jul 14, 2004 1.493 1.511 1.471 1.480 1,404,204 -0.02(-1.60%)
Jul 13, 2004 1.497 1.505 1.480 1.504 1,042,263 +0.00(+0.00%)
Jul 12, 2004 1.551 1.551 1.481 1.504 2,003,743 -0.06(-3.67%)
Jul 09, 2004 1.533 1.565 1.526 1.561 2,059,975 +0.03(+1.87%)
Jul 08, 2004 1.519 1.539 1.504 1.533 4,177,765 +0.00(+0.18%)
Jul 07, 2004 1.506 1.537 1.501 1.530 2,429,836 +0.03(+1.87%)
Jul 06, 2004 1.498 1.506 1.483 1.502 1,690,906 +0.00(+0.22%)
Jul 02, 2004 1.470 1.508 1.466 1.498 2,356,972 +0.03(+2.18%)
Jul 01, 2004 1.464 1.483 1.457 1.466 2,307,869 -0.00(-0.08%)
Jun 30, 2004 1.454 1.478 1.450 1.467 1,924,544 +0.01(+0.93%)
Jun 29, 2004 1.437 1.465 1.435 1.454 2,110,662 +0.02(+1.29%)
Jun 28, 2004 1.437 1.450 1.419 1.435 2,418,748 -0.01(-0.85%)
Jun 25, 2004 1.403 1.448 1.402 1.448 2,312,621 +0.05(+3.66%)
Jun 24, 2004 1.406 1.420 1.396 1.397 1,394,700 -0.01(-0.68%)
Jun 23, 2004 1.372 1.416 1.364 1.406 1,240,261 +0.03(+2.08%)
Jun 22, 2004 1.378 1.389 1.361 1.378 1,382,028 -0.00(-0.20%)
Jun 21, 2004 1.382 1.393 1.371 1.380 763,481 +0.01(+0.37%)
Jun 18, 2004 1.383 1.397 1.375 1.375 1,605,370 +0.01(+0.41%)
Jun 17, 2004 1.369 1.388 1.356 1.370 1,144,430 -0.01(-0.37%)
Jun 16, 2004 1.360 1.383 1.352 1.375 1,051,767 +0.01(+0.49%)
Jun 15, 2004 1.364 1.372 1.338 1.368 1,094,535 +0.01(+0.95%)
Jun 14, 2004 1.375 1.377 1.355 1.355 1,459,644 -0.02(-1.39%)
Jun 10, 2004 1.377 1.384 1.364 1.374 1,642,594 -0.01(-0.37%)
Jun 09, 2004 1.395 1.396 1.367 1.379 1,226,797 -0.01(-1.01%)
Jun 08, 2004 1.372 1.395 1.364 1.393 1,002,663 +0.01(+1.06%)
Jun 07, 2004 1.361 1.385 1.352 1.379 1,149,974 +0.03(+1.95%)
Jun 04, 2004 1.364 1.375 1.349 1.352 1,074,735 -0.01(-0.54%)
Jun 03, 2004 1.366 1.369 1.341 1.360 1,313,917 -0.01(-0.45%)
Jun 02, 2004 1.347 1.366 1.341 1.366 1,537,259 +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.