Skip to main content

Flowers Foods (NY: FLO )

24.60 +0.02 (+0.08%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 24.05 24.60 23.98 24.58 1,594,300 +0.54(+2.25%)
Apr 18, 2024 23.46 24.05 23.29 24.04 1,377,869 +0.71(+3.04%)
Apr 17, 2024 23.36 23.43 23.12 23.33 1,277,769 +0.16(+0.69%)
Apr 16, 2024 22.94 23.27 22.93 23.17 1,602,954 +0.26(+1.13%)
Apr 15, 2024 22.72 22.92 22.64 22.91 974,826 +0.29(+1.28%)
Apr 12, 2024 22.81 22.93 22.55 22.62 1,023,308 -0.23(-1.01%)
Apr 11, 2024 22.95 22.95 22.73 22.85 688,784 +0.02(+0.09%)
Apr 10, 2024 22.99 23.05 22.70 22.83 1,005,997 -0.32(-1.38%)
Apr 09, 2024 23.20 23.21 23.05 23.15 1,087,136 +0.05(+0.22%)
Apr 08, 2024 23.18 23.27 23.05 23.10 754,905 -0.07(-0.30%)
Apr 05, 2024 23.24 23.32 23.09 23.17 916,000 -0.13(-0.56%)
Apr 04, 2024 23.32 23.48 23.20 23.30 940,561 +0.16(+0.69%)
Apr 03, 2024 23.44 23.52 23.03 23.14 1,772,309 -0.38(-1.62%)
Apr 02, 2024 23.61 23.73 23.50 23.52 1,073,520 -0.11(-0.47%)
Apr 01, 2024 23.75 23.81 23.56 23.63 901,814 -0.12(-0.51%)
Mar 28, 2024 23.82 23.72 23.72 23.75 1,139,828 +0.03(+0.13%)
Mar 27, 2024 23.43 23.75 23.40 23.72 1,561,545 +0.44(+1.89%)
Mar 26, 2024 23.35 23.42 23.21 23.28 1,190,773 +0.03(+0.13%)
Mar 25, 2024 23.09 23.31 23.03 23.25 1,035,615 +0.20(+0.87%)
Mar 22, 2024 23.17 23.17 23.01 23.05 924,317 -0.05(-0.22%)
Mar 21, 2024 23.09 23.18 22.89 23.10 958,056 +0.03(+0.13%)
Mar 20, 2024 22.98 23.13 22.88 23.07 867,074 +0.17(+0.74%)
Mar 19, 2024 22.84 22.97 22.75 22.90 1,059,066 +0.12(+0.53%)
Mar 18, 2024 22.66 22.97 22.59 22.78 1,612,751 +0.08(+0.35%)
Mar 15, 2024 22.39 22.79 22.39 22.70 3,331,908 +0.16(+0.71%)
Mar 14, 2024 22.99 23.05 22.42 22.54 1,219,192 -0.53(-2.30%)
Mar 13, 2024 23.30 23.48 23.05 23.07 1,054,154 -0.12(-0.52%)
Mar 12, 2024 23.08 23.32 23.04 23.19 766,946 +0.06(+0.26%)
Mar 11, 2024 22.98 23.21 22.95 23.13 979,142 +0.19(+0.83%)
Mar 08, 2024 22.42 22.97 22.34 22.94 907,084 +0.50(+2.23%)
Mar 07, 2024 22.70 22.74 22.32 22.44 899,797 -0.17(-0.75%)
Mar 06, 2024 22.47 22.62 22.42 22.61 1,042,167 +0.27(+1.21%)
Mar 05, 2024 22.54 22.66 22.21 22.34 1,056,936 -0.11(-0.49%)
Mar 04, 2024 22.15 22.46 22.09 22.45 903,892 +0.22(+0.99%)
Mar 01, 2024 22.31 22.31 22.08 22.23 1,094,278 -0.19(-0.85%)
Feb 29, 2024 22.60 22.69 22.38 22.42 1,800,767 -0.06(-0.27%)
Feb 28, 2024 22.39 22.56 22.20 22.48 1,184,992 +0.12(+0.53%)
Feb 27, 2024 22.60 22.65 22.22 22.36 1,030,597 -0.27(-1.18%)
Feb 26, 2024 22.75 22.79 22.43 22.63 989,726 -0.16(-0.70%)
Feb 23, 2024 22.75 22.96 22.68 22.79 809,462 +0.03(+0.13%)
Feb 22, 2024 22.49 22.78 22.35 22.76 2,055,586 +0.09(+0.39%)
Feb 21, 2024 22.65 22.70 22.50 22.67 1,022,666 +0.15(+0.66%)
Feb 20, 2024 22.28 22.70 22.17 22.52 1,211,314 +0.33(+1.47%)
Feb 16, 2024 22.07 22.29 21.89 22.19 1,128,987 +0.08(+0.36%)
Feb 15, 2024 22.03 22.21 21.99 22.11 914,266 +0.15(+0.68%)
Feb 14, 2024 21.86 21.99 21.57 21.97 1,208,422 +0.03(+0.14%)
Feb 13, 2024 22.17 22.40 21.77 21.94 1,568,435 -0.45(-1.99%)
Feb 12, 2024 21.90 22.44 21.90 22.38 1,899,678 +0.42(+1.89%)
Feb 09, 2024 22.61 23.20 21.81 21.97 3,062,648 -1.19(-5.13%)
Feb 08, 2024 23.00 23.31 22.93 23.15 1,814,714 +0.23(+0.99%)
Feb 07, 2024 23.26 23.26 22.93 22.93 1,377,834 -0.20(-0.86%)
Feb 06, 2024 22.88 23.27 22.84 23.12 1,116,063 +0.23(+0.99%)
Feb 05, 2024 23.18 23.28 22.90 22.90 899,321 -0.38(-1.62%)
Feb 02, 2024 23.38 23.52 23.08 23.27 1,070,083 -0.07(-0.30%)
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.