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 (%)
Nov 29, 2002 0.8894 0.9031 0.8875 0.8901 253,585 +0.00(+0.54%)
Nov 27, 2002 0.8543 0.8872 0.8543 0.8853 319,686 +0.02(+2.57%)
Nov 26, 2002 0.8620 0.8683 0.8506 0.8631 594,905 -0.01(-0.89%)
Nov 25, 2002 0.8894 0.8894 0.8546 0.8709 588,896 -0.01(-1.26%)
Nov 22, 2002 0.8894 0.8916 0.8776 0.8820 406,218 -0.01(-1.20%)
Nov 21, 2002 0.9171 0.9204 0.8923 0.8927 973,481 +0.01(+1.43%)
Nov 20, 2002 0.8746 0.8801 0.8624 0.8801 508,373 +0.01(+0.85%)
Nov 19, 2002 0.8757 0.8905 0.8683 0.8727 459,098 -0.01(-0.76%)
Nov 18, 2002 0.9060 0.9097 0.8764 0.8794 795,610 -0.03(-2.94%)
Nov 15, 2002 0.8942 0.9153 0.8875 0.9060 365,355 +0.01(+1.28%)
Nov 14, 2002 0.8764 0.8994 0.8764 0.8946 284,833 +0.01(+1.47%)
Nov 13, 2002 0.8543 0.8883 0.8543 0.8816 451,887 +0.02(+2.45%)
Nov 12, 2002 0.8580 0.8909 0.8541 0.8605 542,024 -0.00(-0.13%)
Nov 11, 2002 0.8661 0.8750 0.8506 0.8616 435,061 -0.01(-1.31%)
Nov 08, 2002 0.8691 0.8905 0.8561 0.8731 407,419 -0.01(-1.01%)
Nov 07, 2002 0.8727 0.8875 0.8727 0.8820 692,253 +0.00(+0.34%)
Nov 06, 2002 0.8487 0.8846 0.8483 0.8790 406,218 +0.02(+2.72%)
Nov 05, 2002 0.8395 0.8642 0.8395 0.8557 695,858 -0.01(-1.03%)
Nov 04, 2002 0.8506 0.8661 0.8469 0.8646 867,720 +0.01(+0.65%)
Nov 01, 2002 0.8125 0.8591 0.8125 0.8591 1,723,422 +0.04(+4.55%)
Oct 31, 2002 0.7507 0.8469 0.7507 0.8217 2,023,879 +0.06(+7.86%)
Oct 30, 2002 0.7729 0.7729 0.7470 0.7618 919,398 -0.00(-0.24%)
Oct 29, 2002 0.7766 0.7766 0.7522 0.7637 654,996 -0.00(-0.34%)
Oct 28, 2002 0.8006 0.8006 0.7662 0.7662 849,692 -0.03(-3.40%)
Oct 25, 2002 0.7870 0.7958 0.7847 0.7932 606,923 +0.01(+0.80%)
Oct 24, 2002 0.7877 0.7947 0.7777 0.7870 394,199 -0.00(-0.33%)
Oct 23, 2002 0.8051 0.8128 0.7858 0.7895 538,419 -0.02(-2.06%)
Oct 22, 2002 0.8136 0.8173 0.8047 0.8062 449,483 -0.01(-0.91%)
Oct 21, 2002 0.8236 0.8321 0.8117 0.8136 926,609 -0.01(-1.65%)
Oct 18, 2002 0.8191 0.8317 0.8117 0.8273 652,592 +0.01(+1.82%)
Oct 17, 2002 0.7877 0.8088 0.7877 0.8125 502,364 +0.03(+4.02%)
Oct 16, 2002 0.8125 0.8143 0.7673 0.7810 451,887 -0.03(-3.43%)
Oct 15, 2002 0.8036 0.8088 0.7921 0.8088 563,657 +0.01(+1.82%)
Oct 14, 2002 0.8080 0.8217 0.7918 0.7943 324,493 -0.03(-3.24%)
Oct 11, 2002 0.7777 0.8302 0.7777 0.8210 483,135 +0.05(+6.42%)
Oct 10, 2002 0.7563 0.7759 0.7470 0.7714 383,383 +0.01(+1.16%)
Oct 09, 2002 0.8028 0.8080 0.7585 0.7625 1,360,470 -0.04(-5.02%)
Oct 08, 2002 0.7914 0.8147 0.7914 0.8028 419,438 +0.01(+1.21%)
Oct 07, 2002 0.8191 0.8191 0.7903 0.7932 308,869 -0.03(-3.81%)
Oct 04, 2002 0.8265 0.8339 0.8228 0.8247 380,979 -0.02(-1.98%)
Oct 03, 2002 0.8269 0.8576 0.8269 0.8413 582,886 +0.01(+1.29%)
Oct 02, 2002 0.8483 0.8535 0.8228 0.8306 467,511 -0.02(-2.09%)
Oct 01, 2002 0.8417 0.8483 0.8188 0.8483 538,419 +0.01(+0.92%)
Sep 30, 2002 0.8265 0.8450 0.8043 0.8406 793,206 +0.02(+2.39%)
Sep 27, 2002 0.8469 0.8517 0.8202 0.8210 941,031 -0.03(-4.06%)
Sep 26, 2002 0.8339 0.8661 0.8321 0.8557 450,685 +0.03(+3.07%)
Sep 25, 2002 0.8136 0.8439 0.8099 0.8302 883,344 +0.02(+2.98%)
Sep 24, 2002 0.7929 0.8136 0.7844 0.8062 7,090,788 +0.01(+1.68%)
Sep 23, 2002 0.8136 0.8225 0.7858 0.7929 533,611 -0.02(-2.99%)
Sep 20, 2002 0.8154 0.8273 0.8106 0.8173 1,467,432 +0.01(+1.47%)
Sep 19, 2002 0.8317 0.8383 0.8054 0.8054 805,225 -0.03(-3.29%)
Sep 18, 2002 0.8439 0.8443 0.8247 0.8328 965,068 -0.01(-1.27%)
Sep 17, 2002 0.8317 0.8709 0.8154 0.8435 1,191,012 +0.03(+3.73%)
Sep 16, 2002 0.8084 0.8180 0.7988 0.8132 456,694 +0.01(+1.38%)
Sep 13, 2002 0.8025 0.8065 0.7969 0.8021 1,520,313 +0.00(+0.18%)
Sep 12, 2002 0.8424 0.8424 0.7969 0.8006 1,550,358 -0.04(-4.88%)
Sep 11, 2002 0.8543 0.8580 0.8406 0.8417 335,310 -0.01(-0.83%)
Sep 10, 2002 0.8672 0.8672 0.8432 0.8487 558,850 -0.02(-2.13%)
Sep 09, 2002 0.8469 0.8691 0.8361 0.8672 421,841 +0.01(+1.43%)
Sep 06, 2002 0.8446 0.8598 0.8265 0.8550 540,822 +0.00(+0.17%)
Sep 05, 2002 0.8661 0.8801 0.8535 0.8535 749,941 -0.02(-1.79%)
Sep 04, 2002 0.8432 0.8727 0.8432 0.8691 1,122,507 +0.02(+2.62%)
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.