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

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
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 (%)
May 31, 2007 4.362 4.375 4.296 4.306 2,289,350 -0.06(-1.29%)
May 30, 2007 4.311 4.381 4.292 4.362 1,847,077 +0.01(+0.34%)
May 29, 2007 4.336 4.375 4.300 4.347 1,871,113 +0.02(+0.40%)
May 25, 2007 4.199 4.400 4.199 4.330 3,318,115 +0.12(+2.91%)
May 24, 2007 4.244 4.313 4.070 4.207 5,538,934 +0.16(+3.95%)
May 23, 2007 4.085 4.121 4.041 4.048 2,904,686 -0.04(-1.07%)
May 22, 2007 4.069 4.120 4.029 4.091 2,257,301 +0.03(+0.64%)
May 21, 2007 3.951 4.102 3.951 4.065 4,921,621 +0.14(+3.59%)
May 18, 2007 3.892 3.948 3.857 3.924 972,679 +0.03(+0.90%)
May 17, 2007 3.903 3.925 3.874 3.889 923,004 -0.02(-0.45%)
May 16, 2007 3.850 3.907 3.832 3.907 1,170,314 +0.07(+1.92%)
May 15, 2007 3.862 3.915 3.830 3.833 1,113,374 -0.03(-0.74%)
May 14, 2007 3.869 3.904 3.837 3.862 1,119,036 -0.00(-0.06%)
May 11, 2007 3.845 3.865 3.838 3.864 448,148 +0.04(+1.08%)
May 10, 2007 3.869 3.882 3.813 3.823 1,252,038 -0.07(-1.80%)
May 09, 2007 3.859 3.932 3.847 3.893 999,921 +0.01(+0.22%)
May 08, 2007 3.900 3.910 3.857 3.884 1,172,717 -0.04(-1.02%)
May 07, 2007 3.895 3.944 3.895 3.924 933,954 +0.03(+0.83%)
May 04, 2007 3.893 3.913 3.855 3.892 1,253,106 -0.00(-0.03%)
May 03, 2007 3.905 3.918 3.867 3.893 1,418,157 -0.01(-0.38%)
May 02, 2007 3.889 3.924 3.868 3.908 1,490,320 +0.02(+0.55%)
May 01, 2007 3.888 3.905 3.863 3.887 1,285,689 -0.01(-0.16%)
Apr 30, 2007 3.976 4.001 3.885 3.893 1,711,403 -0.09(-2.16%)
Apr 27, 2007 4.019 4.020 3.971 3.979 1,332,160 -0.05(-1.33%)
Apr 26, 2007 4.056 4.056 4.001 4.033 1,570,923 -0.03(-0.77%)
Apr 25, 2007 4.073 4.091 4.049 4.064 1,484,926 +0.01(+0.25%)
Apr 24, 2007 4.040 4.074 3.993 4.054 1,149,482 +0.01(+0.28%)
Apr 23, 2007 4.061 4.068 4.023 4.043 1,210,374 -0.02(-0.43%)
Apr 20, 2007 4.081 4.081 4.020 4.060 1,708,199 +0.05(+1.25%)
Apr 19, 2007 4.006 4.039 3.985 4.010 1,389,848 -0.03(-0.68%)
Apr 18, 2007 4.064 4.064 4.025 4.038 1,571,457 -0.04(-0.95%)
Apr 17, 2007 4.050 4.127 4.034 4.076 3,295,681 +0.02(+0.46%)
Apr 16, 2007 3.950 4.064 3.932 4.058 2,958,635 +0.13(+3.37%)
Apr 13, 2007 3.883 3.932 3.882 3.925 3,390,225 +0.04(+0.93%)
Apr 12, 2007 3.833 3.899 3.828 3.889 1,615,791 +0.05(+1.43%)
Apr 11, 2007 3.850 3.850 3.779 3.834 2,381,223 -0.02(-0.42%)
Apr 10, 2007 3.815 3.853 3.813 3.850 804,958 +0.03(+0.82%)
Apr 09, 2007 3.815 3.823 3.784 3.819 828,994 +0.00(+0.07%)
Apr 05, 2007 3.794 3.819 3.779 3.817 589,697 +0.03(+0.69%)
Apr 04, 2007 3.817 3.829 3.769 3.790 857,304 -0.03(-0.82%)
Apr 03, 2007 3.794 3.848 3.782 3.822 1,338,570 +0.04(+1.02%)
Apr 02, 2007 3.779 3.842 3.756 3.783 2,217,774 +0.02(+0.46%)
Mar 30, 2007 3.687 3.766 3.678 3.766 1,751,999 +0.09(+2.38%)
Mar 29, 2007 3.674 3.678 3.627 3.678 717,358 +0.03(+0.75%)
Mar 28, 2007 3.663 3.678 3.619 3.651 2,381,757 -0.03(-0.85%)
Mar 27, 2007 3.707 3.731 3.668 3.682 850,360 -0.03(-0.91%)
Mar 26, 2007 3.676 3.718 3.649 3.716 713,084 +0.03(+0.92%)
Mar 23, 2007 3.701 3.713 3.658 3.682 1,465,162 -0.02(-0.67%)
Mar 22, 2007 3.717 3.717 3.678 3.707 746,736 +0.01(+0.20%)
Mar 21, 2007 3.646 3.737 3.626 3.699 938,494 +0.05(+1.47%)
Mar 20, 2007 3.621 3.646 3.582 3.646 660,738 +0.03(+0.72%)
Mar 19, 2007 3.610 3.638 3.578 3.619 960,394 +0.03(+0.97%)
Mar 16, 2007 3.639 3.639 3.550 3.585 2,374,813 -0.06(-1.54%)
Mar 15, 2007 3.582 3.641 3.555 3.641 923,004 +0.06(+1.78%)
Mar 14, 2007 3.551 3.597 3.535 3.577 1,406,406 +0.01(+0.35%)
Mar 13, 2007 3.644 3.659 3.552 3.565 1,038,379 -0.08(-2.19%)
Mar 12, 2007 3.588 3.653 3.578 3.644 999,921 +0.02(+0.66%)
Mar 09, 2007 3.626 3.654 3.588 3.621 942,767 +0.03(+0.73%)
Mar 08, 2007 3.623 3.624 3.583 3.595 1,073,633 -0.01(-0.17%)
Mar 07, 2007 3.591 3.627 3.562 3.601 2,455,469 -0.00(-0.07%)
Mar 06, 2007 3.557 3.612 3.522 3.603 2,785,571 +0.08(+2.20%)
Mar 05, 2007 3.551 3.586 3.521 3.526 2,112,569 -0.06(-1.71%)
Mar 02, 2007 3.638 3.677 3.583 3.587 2,009,991 -0.07(-1.94%)
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.