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

Flowers Foods (NY: FLO )

25.04 +0.10 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 29, 2005 3.176 3.226 3.176 3.181 610,891 -0.01(-0.36%)
Jul 28, 2005 3.160 3.198 3.152 3.192 600,331 +0.03(+0.96%)
Jul 27, 2005 3.141 3.178 3.109 3.162 838,985 +0.02(+0.68%)
Jul 26, 2005 3.134 3.164 3.110 3.140 565,483 +0.02(+0.73%)
Jul 25, 2005 3.134 3.150 3.099 3.117 753,449 -0.02(-0.52%)
Jul 22, 2005 3.138 3.146 3.093 3.134 1,184,822 +0.02(+0.49%)
Jul 21, 2005 3.174 3.181 3.104 3.119 741,305 -0.06(-1.87%)
Jul 20, 2005 3.140 3.187 3.131 3.178 479,420 +0.02(+0.56%)
Jul 19, 2005 3.123 3.160 3.111 3.160 917,128 +0.05(+1.58%)
Jul 18, 2005 3.116 3.126 3.075 3.111 911,320 -0.01(-0.20%)
Jul 15, 2005 3.123 3.167 3.082 3.117 823,673 -0.02(-0.72%)
Jul 14, 2005 3.193 3.200 3.095 3.140 852,185 -0.00(-0.12%)
Jul 13, 2005 3.140 3.164 3.128 3.144 1,336,357 +0.00(+0.12%)
Jul 12, 2005 3.116 3.174 3.116 3.140 877,528 +0.03(+0.81%)
Jul 11, 2005 3.119 3.167 3.096 3.115 1,251,877 +0.01(+0.45%)
Jul 08, 2005 3.039 3.107 3.018 3.101 1,029,063 +0.06(+2.08%)
Jul 07, 2005 2.967 3.045 2.960 3.038 1,037,511 -0.00(-0.08%)
Jul 06, 2005 3.043 3.059 3.016 3.040 1,666,354 -0.02(-0.54%)
Jul 05, 2005 3.016 3.062 2.986 3.057 1,253,461 -1.45(-32.15%)
Jul 01, 2005 4.475 4.514 4.451 4.505 4,020,159 +0.04(+0.91%)
Jun 30, 2005 4.474 4.490 4.457 4.465 6,736,696 +0.00(+0.08%)
Jun 29, 2005 4.451 4.480 4.447 4.461 7,392,467 +0.00(+0.03%)
Jun 28, 2005 4.413 4.494 4.413 4.460 5,823,528 +0.06(+1.38%)
Jun 27, 2005 4.370 4.431 4.362 4.399 6,510,978 +0.03(+0.58%)
Jun 24, 2005 4.359 4.398 4.359 4.374 10,642,809 +0.02(+0.43%)
Jun 23, 2005 4.343 4.391 4.325 4.355 6,415,939 +0.00(+0.06%)
Jun 22, 2005 4.356 4.388 4.331 4.352 6,351,788 +0.02(+0.44%)
Jun 21, 2005 4.303 4.343 4.298 4.333 2,656,346 +0.04(+0.85%)
Jun 20, 2005 4.268 4.317 4.245 4.297 4,978,471 +0.01(+0.24%)
Jun 17, 2005 4.369 4.412 4.287 4.287 18,490,672 -0.06(-1.28%)
Jun 16, 2005 4.260 4.342 4.260 4.342 5,222,405 +0.08(+1.93%)
Jun 15, 2005 4.255 4.273 4.224 4.260 9,231,476 +0.01(+0.12%)
Jun 14, 2005 4.253 4.290 4.246 4.255 13,222,331 -0.01(-0.24%)
Jun 13, 2005 4.253 4.293 4.239 4.265 5,773,632 +0.01(+0.12%)
Jun 10, 2005 4.235 4.274 4.225 4.260 7,715,600 +0.02(+0.51%)
Jun 09, 2005 4.211 4.287 4.194 4.239 8,746,776 +0.05(+1.21%)
Jun 08, 2005 4.256 4.273 4.181 4.188 9,509,466 -0.06(-1.40%)
Jun 07, 2005 4.205 4.285 4.184 4.248 10,728,344 +0.05(+1.17%)
Jun 06, 2005 4.192 4.217 4.173 4.198 6,469,795 +0.00(+0.00%)
Jun 03, 2005 4.192 4.306 4.188 4.198 8,789,544 -0.02(-0.39%)
Jun 02, 2005 4.191 4.259 4.177 4.215 6,800,056 +0.01(+0.15%)
Jun 01, 2005 4.104 4.226 4.104 4.208 10,297,499 +0.09(+2.08%)
May 31, 2005 4.097 4.159 4.049 4.123 12,252,931 +0.04(+0.93%)
May 27, 2005 4.236 4.290 4.057 4.085 14,738,207 -0.17(-3.98%)
May 26, 2005 4.192 4.407 4.186 4.254 26,397,936 +0.22(+5.38%)
May 25, 2005 4.085 4.091 3.992 4.037 6,197,349 -0.03(-0.84%)
May 24, 2005 4.028 4.092 4.001 4.071 4,897,688 +0.03(+0.69%)
May 23, 2005 4.028 4.083 4.009 4.043 6,903,015 -0.01(-0.16%)
May 20, 2005 4.028 4.049 3.976 4.049 5,543,162 -0.00(-0.03%)
May 19, 2005 3.952 4.056 3.938 4.051 9,558,570 +0.08(+2.00%)
May 18, 2005 3.847 3.975 3.841 3.971 9,552,234 +0.13(+3.45%)
May 17, 2005 3.838 3.850 3.819 3.838 8,169,413 -0.01(-0.33%)
May 16, 2005 3.831 3.865 3.822 3.851 4,693,353 +0.01(+0.23%)
May 13, 2005 3.857 3.900 3.831 3.842 4,484,267 -0.02(-0.56%)
May 12, 2005 3.889 3.912 3.854 3.864 6,871,335 -0.04(-0.97%)
May 11, 2005 3.867 3.914 3.813 3.902 5,324,572 +0.03(+0.88%)
May 10, 2005 3.849 3.905 3.831 3.867 6,109,438 -0.01(-0.33%)
May 09, 2005 3.793 3.894 3.768 3.880 8,052,198 +0.07(+1.72%)
May 06, 2005 3.819 3.861 3.779 3.814 3,952,047 +0.03(+0.70%)
May 05, 2005 3.769 3.826 3.769 3.788 6,254,372 +0.01(+0.23%)
May 04, 2005 3.703 3.780 3.703 3.779 3,457,843 +0.09(+2.39%)
May 03, 2005 3.687 3.749 3.681 3.691 4,160,341 -0.01(-0.20%)
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.