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

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 0.7516 0.8479 0.7516 0.8227 2,021,505 +0.06(+7.86%)
Oct 30, 2002 0.7738 0.7738 0.7479 0.7627 918,320 -0.00(-0.24%)
Oct 29, 2002 0.7775 0.7775 0.7531 0.7645 654,228 -0.00(-0.34%)
Oct 28, 2002 0.8016 0.8016 0.7671 0.7671 848,696 -0.03(-3.40%)
Oct 25, 2002 0.7879 0.7968 0.7857 0.7942 606,211 +0.01(+0.80%)
Oct 24, 2002 0.7886 0.7956 0.7786 0.7879 393,737 -0.00(-0.33%)
Oct 23, 2002 0.8060 0.8138 0.7868 0.7905 537,787 -0.02(-2.06%)
Oct 22, 2002 0.8145 0.8182 0.8056 0.8071 448,956 -0.01(-0.91%)
Oct 21, 2002 0.8245 0.8330 0.8127 0.8145 925,523 -0.01(-1.65%)
Oct 18, 2002 0.8201 0.8327 0.8127 0.8282 651,827 +0.01(+1.82%)
Oct 17, 2002 0.7886 0.8097 0.7886 0.8134 501,775 +0.03(+4.02%)
Oct 16, 2002 0.8134 0.8153 0.7682 0.7820 451,357 -0.03(-3.43%)
Oct 15, 2002 0.8045 0.8097 0.7931 0.8097 562,996 +0.01(+1.82%)
Oct 14, 2002 0.8090 0.8227 0.7927 0.7953 324,113 -0.03(-3.24%)
Oct 11, 2002 0.7786 0.8312 0.7786 0.8219 482,568 +0.05(+6.42%)
Oct 10, 2002 0.7571 0.7768 0.7479 0.7723 382,933 +0.01(+1.16%)
Oct 09, 2002 0.8038 0.8090 0.7594 0.7634 1,358,874 -0.04(-5.02%)
Oct 08, 2002 0.7923 0.8156 0.7923 0.8038 418,946 +0.01(+1.21%)
Oct 07, 2002 0.8201 0.8201 0.7912 0.7942 308,507 -0.03(-3.81%)
Oct 04, 2002 0.8275 0.8349 0.8238 0.8256 380,532 -0.02(-1.98%)
Oct 03, 2002 0.8279 0.8586 0.8279 0.8423 582,203 +0.01(+1.29%)
Oct 02, 2002 0.8493 0.8545 0.8238 0.8316 466,962 -0.02(-2.09%)
Oct 01, 2002 0.8427 0.8493 0.8197 0.8493 537,787 +0.01(+0.92%)
Sep 30, 2002 0.8275 0.8460 0.8053 0.8416 792,276 +0.02(+2.39%)
Sep 27, 2002 0.8479 0.8527 0.8212 0.8219 939,928 -0.03(-4.06%)
Sep 26, 2002 0.8349 0.8671 0.8330 0.8567 450,157 +0.03(+3.07%)
Sep 25, 2002 0.8145 0.8449 0.8108 0.8312 882,307 +0.02(+2.98%)
Sep 24, 2002 0.7938 0.8145 0.7853 0.8071 7,082,472 +0.01(+1.68%)
Sep 23, 2002 0.8145 0.8234 0.7868 0.7938 532,986 -0.02(-2.99%)
Sep 20, 2002 0.8164 0.8282 0.8116 0.8182 1,465,711 +0.01(+1.47%)
Sep 19, 2002 0.8327 0.8393 0.8064 0.8064 804,280 -0.03(-3.29%)
Sep 18, 2002 0.8449 0.8453 0.8256 0.8338 963,936 -0.01(-1.27%)
Sep 17, 2002 0.8327 0.8719 0.8164 0.8445 1,189,615 +0.03(+3.73%)
Sep 16, 2002 0.8093 0.8190 0.7997 0.8142 456,159 +0.01(+1.38%)
Sep 13, 2002 0.8034 0.8075 0.7979 0.8031 1,518,530 +0.00(+0.19%)
Sep 12, 2002 0.8434 0.8434 0.7979 0.8016 1,548,540 -0.04(-4.88%)
Sep 11, 2002 0.8553 0.8590 0.8416 0.8427 334,916 -0.01(-0.83%)
Sep 10, 2002 0.8682 0.8682 0.8441 0.8497 558,194 -0.02(-2.13%)
Sep 09, 2002 0.8479 0.8701 0.8371 0.8682 421,347 +0.01(+1.43%)
Sep 06, 2002 0.8456 0.8608 0.8275 0.8560 540,188 +0.00(+0.17%)
Sep 05, 2002 0.8671 0.8812 0.8545 0.8545 749,061 -0.02(-1.79%)
Sep 04, 2002 0.8441 0.8738 0.8441 0.8701 1,121,191 +0.02(+2.62%)
Sep 03, 2002 0.8423 0.8479 0.8090 0.8479 678,236 -0.00(-0.43%)
Aug 30, 2002 0.8401 0.8619 0.8401 0.8516 720,251 +0.01(+1.28%)
Aug 29, 2002 0.8164 0.8645 0.8138 0.8408 460,960 +0.02(+2.99%)
Aug 28, 2002 0.8423 0.8423 0.8160 0.8164 1,098,383 -0.03(-3.29%)
Aug 27, 2002 0.8882 0.8886 0.8330 0.8441 1,786,223 -0.04(-4.84%)
Aug 26, 2002 0.8412 0.9052 0.8412 0.8871 2,427,247 +0.05(+5.55%)
Aug 23, 2002 0.8441 0.8497 0.8404 0.8404 773,069 -0.01(-0.70%)
Aug 22, 2002 0.8479 0.8549 0.8423 0.8464 573,800 +0.00(+0.00%)
Aug 21, 2002 0.8275 0.8493 0.8186 0.8464 715,449 +0.02(+2.37%)
Aug 20, 2002 0.8330 0.8330 0.8175 0.8268 690,240 -0.00(-0.09%)
Aug 16, 2002 0.7905 0.8293 0.7701 0.8275 888,310 +0.04(+4.83%)
Aug 15, 2002 0.8553 0.8579 0.7812 0.7894 1,181,212 -0.07(-7.63%)
Aug 14, 2002 0.8423 0.8812 0.8401 0.8545 1,284,448 +0.01(+1.58%)
Aug 13, 2002 0.7997 0.8567 0.7997 0.8412 1,572,548 +0.05(+5.87%)
Aug 12, 2002 0.7508 0.7945 0.7468 0.7945 1,290,450 +0.07(+9.77%)
Aug 07, 2002 0.7083 0.7260 0.7057 0.7238 447,756 +0.02(+2.25%)
Aug 06, 2002 0.6986 0.7127 0.6924 0.7079 869,103 +0.01(+1.33%)
Aug 05, 2002 0.7090 0.7090 0.6953 0.6986 382,933 -0.01(-2.02%)
Aug 02, 2002 0.7283 0.7331 0.6924 0.7131 532,986 -0.01(-1.98%)
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.