Indicators

Flowers Foods (NY: FLO )

23.08 +0.14 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.10	20.36	19.87	20.30	1,233,462	+0.15(+0.77%)
May 28, 2020	20.01	20.19	19.86	20.14	894,643	+0.25(+1.25%)
May 27, 2020	19.59	19.92	19.45	19.89	1,224,654	+0.30(+1.54%)
May 26, 2020	19.85	19.93	19.54	19.59	1,492,209	-0.10(-0.52%)
May 22, 2020	19.56	19.73	19.31	19.69	2,178,318	+0.06(+0.31%)
May 21, 2020	19.73	19.73	19.44	19.63	1,547,847	-0.04(-0.22%)
May 20, 2020	20.02	20.10	19.62	19.68	1,060,647	-0.19(-0.95%)
May 19, 2020	19.95	20.29	19.87	19.87	1,073,292	-0.09(-0.47%)
May 18, 2020	19.57	20.11	19.19	19.96	1,973,462	+0.44(+2.25%)
May 15, 2020	19.62	20.01	19.43	19.52	1,906,798	-0.10(-0.53%)
May 14, 2020	19.69	20.74	19.24	19.62	2,937,894	+0.17(+0.88%)
May 13, 2020	19.39	19.83	19.31	19.45	3,752,668	+0.14(+0.71%)
May 12, 2020	19.36	19.51	19.10	19.31	1,692,711	+0.02(+0.09%)
May 11, 2020	19.30	19.68	19.20	19.30	2,561,353	+0.05(+0.27%)
May 08, 2020	18.79	19.28	18.77	19.25	962,523	+0.72(+3.90%)
May 07, 2020	18.51	18.72	18.23	18.52	1,910,707	+0.12(+0.65%)
May 06, 2020	18.92	19.05	18.38	18.40	2,549,053	-0.53(-2.82%)
May 05, 2020	18.83	19.10	18.75	18.94	1,779,197	+0.09(+0.50%)
May 04, 2020	19.12	19.20	18.81	18.84	984,448	-0.28(-1.44%)

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.