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 (%)
Feb 27, 2004 1.468 1.497 1.468 1.494 1,151,602 -0.00(-0.07%)
Feb 26, 2004 1.478 1.498 1.473 1.495 921,121 +0.02(+1.20%)
Feb 25, 2004 1.491 1.501 1.476 1.477 1,374,079 -0.02(-1.26%)
Feb 24, 2004 1.472 1.514 1.472 1.496 1,843,843 +0.01(+0.97%)
Feb 23, 2004 1.477 1.489 1.466 1.482 844,294 +0.01(+0.87%)
Feb 20, 2004 1.457 1.483 1.454 1.469 808,282 +0.01(+0.65%)
Feb 19, 2004 1.494 1.499 1.456 1.459 1,077,976 -0.04(-2.45%)
Feb 18, 2004 1.494 1.501 1.488 1.496 1,298,053 +0.01(+0.71%)
Feb 17, 2004 1.522 1.522 1.472 1.486 2,016,703 -0.02(-1.62%)
Feb 13, 2004 1.514 1.538 1.502 1.510 1,512,528 -0.01(-0.58%)
Feb 12, 2004 1.502 1.533 1.491 1.519 1,984,692 +0.02(+1.30%)
Feb 11, 2004 1.472 1.499 1.471 1.499 914,719 +0.02(+1.09%)
Feb 10, 2004 1.464 1.483 1.463 1.483 1,214,023 +0.02(+1.37%)
Feb 09, 2004 1.441 1.509 1.433 1.463 3,069,071 +0.03(+2.09%)
Feb 06, 2004 1.433 1.443 1.431 1.433 1,195,617 -0.01(-0.46%)
Feb 05, 2004 1.402 1.456 1.395 1.440 2,368,026 +0.08(+6.23%)
Feb 04, 2004 1.363 1.386 1.356 1.356 1,230,829 -0.01(-0.93%)
Feb 03, 2004 1.336 1.370 1.330 1.368 1,275,645 +0.04(+3.27%)
Feb 02, 2004 1.352 1.352 1.316 1.325 568,198 -0.02(-1.20%)
Jan 30, 2004 1.355 1.367 1.340 1.341 516,180 -0.02(-1.35%)
Jan 29, 2004 1.353 1.367 1.344 1.360 601,810 +0.01(+0.91%)
Jan 28, 2004 1.391 1.395 1.341 1.347 977,141 -0.04(-2.88%)
Jan 27, 2004 1.416 1.417 1.387 1.387 912,318 -0.03(-2.00%)
Jan 26, 2004 1.427 1.427 1.402 1.416 708,247 -0.01(-0.82%)
Jan 23, 2004 1.380 1.427 1.377 1.427 865,902 +0.04(+2.88%)
Jan 22, 2004 1.372 1.395 1.370 1.387 725,053 +0.02(+1.75%)
Jan 21, 2004 1.355 1.373 1.339 1.363 1,598,958 +0.01(+0.61%)
Jan 20, 2004 1.372 1.372 1.344 1.355 2,006,300 -0.01(-0.81%)
Jan 16, 2004 1.380 1.380 1.363 1.366 662,631 -0.00(-0.28%)
Jan 15, 2004 1.402 1.402 1.366 1.370 796,277 -0.04(-2.68%)
Jan 14, 2004 1.383 1.408 1.383 1.408 565,797 +0.02(+1.77%)
Jan 13, 2004 1.399 1.399 1.375 1.383 863,501 -0.02(-1.07%)
Jan 12, 2004 1.372 1.400 1.366 1.398 745,860 +0.03(+2.36%)
Jan 09, 2004 1.402 1.410 1.361 1.366 1,478,916 -0.04(-3.00%)
Jan 08, 2004 1.408 1.417 1.405 1.408 1,031,560 -0.00(-0.16%)
Jan 07, 2004 1.391 1.408 1.391 1.411 1,741,407 -0.01(-0.39%)
Jan 06, 2004 1.431 1.432 1.416 1.416 897,113 -0.02(-1.20%)
Jan 05, 2004 1.438 1.447 1.431 1.433 1,020,356 +0.00(+0.00%)
Jan 02, 2004 1.438 1.457 1.431 1.433 454,558 +0.00(+0.04%)
Dec 31, 2003 1.472 1.477 1.432 1.433 1,158,004 -0.04(-3.01%)
Dec 30, 2003 1.478 1.494 1.471 1.477 591,406 -0.00(-0.26%)
Dec 29, 2003 1.458 1.486 1.455 1.481 1,202,019 +0.02(+1.60%)
Dec 26, 2003 1.471 1.472 1.449 1.458 575,400 -0.01(-0.75%)
Dec 24, 2003 1.485 1.486 1.469 1.469 410,543 -0.02(-1.09%)
Dec 23, 2003 1.489 1.496 1.464 1.485 1,118,790 +0.01(+0.56%)
Dec 22, 2003 1.476 1.490 1.471 1.477 978,741 +0.00(+0.04%)
Dec 19, 2003 1.470 1.492 1.455 1.476 970,738 +0.01(+0.45%)
Dec 18, 2003 1.469 1.479 1.454 1.469 875,505 +0.00(+0.04%)
Dec 17, 2003 1.477 1.478 1.467 1.469 864,301 -0.01(-0.97%)
Dec 16, 2003 1.477 1.487 1.477 1.483 901,114 +0.01(+0.45%)
Dec 15, 2003 1.504 1.504 1.477 1.477 1,823,836 -0.03(-1.81%)
Dec 12, 2003 1.491 1.504 1.487 1.504 819,486 +0.02(+1.12%)
Dec 11, 2003 1.458 1.487 1.458 1.487 857,899 +0.03(+1.83%)
Dec 10, 2003 1.468 1.469 1.461 1.461 2,060,719 -0.01(-0.49%)
Dec 09, 2003 1.477 1.481 1.464 1.468 2,034,310 -0.01(-0.45%)
Dec 08, 2003 1.463 1.474 1.458 1.474 717,850 +0.02(+1.14%)
Dec 05, 2003 1.458 1.466 1.458 1.458 757,864 -0.01(-0.45%)
Dec 04, 2003 1.449 1.470 1.449 1.464 857,899 +0.01(+0.76%)
Dec 03, 2003 1.461 1.475 1.453 1.453 726,653 -0.01(-0.53%)
Dec 02, 2003 1.462 1.475 1.456 1.461 1,025,958 +0.01(+0.61%)
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.