Skip to main content

Flowers Foods (NY: FLO )

21.44 -0.59 (-2.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 22.30 22.50 21.39 21.44 2,655,461 -0.59(-2.68%)
Nov 07, 2024 22.44 22.57 21.93 22.03 1,287,536 -0.46(-2.05%)
Nov 06, 2024 22.98 22.98 22.32 22.49 1,455,231 +0.09(+0.40%)
Nov 05, 2024 22.14 22.48 22.10 22.40 1,047,231 +0.17(+0.76%)
Nov 04, 2024 22.20 22.31 22.00 22.23 1,102,163 +0.03(+0.14%)
Nov 01, 2024 22.26 22.56 22.19 22.20 1,494,131 -0.03(-0.13%)
Oct 31, 2024 22.03 22.32 22.03 22.23 2,412,853 +0.15(+0.68%)
Oct 30, 2024 21.94 22.08 21.87 22.08 1,232,135 +0.08(+0.36%)
Oct 29, 2024 22.20 22.30 22.00 22.00 936,511 -0.31(-1.39%)
Oct 28, 2024 22.33 22.65 22.28 22.31 898,794 -0.01(-0.04%)
Oct 25, 2024 22.35 22.52 22.26 22.32 868,766 +0.03(+0.13%)
Oct 24, 2024 22.46 22.55 22.24 22.29 587,365 -0.08(-0.36%)
Oct 23, 2024 22.34 22.58 22.33 22.37 761,530 -0.09(-0.40%)
Oct 22, 2024 22.47 22.55 22.36 22.46 686,590 -0.06(-0.27%)
Oct 21, 2024 22.98 22.99 22.51 22.52 638,394 -0.44(-1.92%)
Oct 18, 2024 23.07 23.09 22.80 22.96 664,550 -0.11(-0.48%)
Oct 17, 2024 23.36 23.44 23.04 23.07 589,213 -0.25(-1.07%)
Oct 16, 2024 23.16 23.38 23.09 23.32 737,015 +0.26(+1.13%)
Oct 15, 2024 22.72 23.20 22.72 23.06 659,860 +0.34(+1.50%)
Oct 14, 2024 22.59 22.76 22.50 22.72 416,418 +0.19(+0.84%)
Oct 11, 2024 22.60 22.73 22.50 22.53 630,437 +0.03(+0.13%)
Oct 10, 2024 22.68 22.68 22.34 22.50 691,765 -0.12(-0.53%)
Oct 09, 2024 22.75 22.91 22.60 22.62 722,679 -0.07(-0.31%)
Oct 08, 2024 22.46 22.82 22.39 22.69 1,234,528 +0.29(+1.29%)
Oct 07, 2024 22.39 22.50 22.19 22.40 780,007 +0.00(+0.00%)
Oct 04, 2024 22.06 22.40 22.02 22.40 970,254 +0.31(+1.40%)
Oct 03, 2024 22.56 22.59 22.03 22.09 1,144,749 -0.57(-2.52%)
Oct 02, 2024 22.78 22.80 22.56 22.66 902,016 -0.21(-0.92%)
Oct 01, 2024 23.04 23.20 22.86 22.87 882,629 -0.20(-0.87%)
Sep 30, 2024 23.34 23.36 22.94 23.07 702,429 -0.18(-0.77%)
Sep 27, 2024 23.25 23.41 23.11 23.25 728,747 +0.16(+0.69%)
Sep 26, 2024 22.89 23.31 22.89 23.09 1,315,837 +0.16(+0.70%)
Sep 25, 2024 23.00 23.09 22.89 22.93 713,624 -0.01(-0.04%)
Sep 24, 2024 23.09 23.22 22.90 22.94 642,393 -0.21(-0.91%)
Sep 23, 2024 23.42 23.47 23.14 23.15 759,040 -0.29(-1.24%)
Sep 20, 2024 23.82 23.85 23.44 23.44 2,111,568 -0.33(-1.39%)
Sep 19, 2024 23.74 23.87 23.61 23.77 1,134,253 +0.05(+0.21%)
Sep 18, 2024 23.59 23.87 23.59 23.72 795,955 +0.04(+0.17%)
Sep 17, 2024 23.68 23.84 23.58 23.68 1,071,151 +0.06(+0.25%)
Sep 16, 2024 23.32 23.73 23.32 23.62 1,043,784 +0.45(+1.94%)
Sep 13, 2024 22.55 23.17 22.54 23.17 749,523 +0.30(+1.31%)
Sep 12, 2024 22.80 22.93 22.65 22.87 732,242 +0.04(+0.18%)
Sep 11, 2024 23.24 23.30 22.71 22.83 961,741 -0.50(-2.14%)
Sep 10, 2024 23.50 23.71 23.33 23.33 1,142,194 -0.14(-0.60%)
Sep 09, 2024 23.38 23.59 23.32 23.47 1,354,334 +0.03(+0.13%)
Sep 06, 2024 23.38 23.65 23.34 23.44 832,475 +0.01(+0.04%)
Sep 05, 2024 23.26 23.60 23.26 23.43 1,127,067 +0.28(+1.20%)
Sep 04, 2024 22.93 23.21 22.92 23.15 962,395 +0.24(+1.04%)
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.