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

Flowers Foods (NY: FLO )

23.25 +0.16 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2002 0.9636 0.9855 0.9609 0.9855 1,097,826 +0.02(+2.11%)
Apr 29, 2002 0.9594 0.9677 0.9556 0.9651 1,357,868 +0.00(+0.23%)
Apr 26, 2002 0.9586 0.9677 0.9556 0.9628 823,663 -0.00(-0.12%)
Apr 25, 2002 0.9636 0.9764 0.9613 0.9639 397,711 +0.00(+0.08%)
Apr 24, 2002 0.9726 0.9764 0.9590 0.9632 583,624 -0.01(-0.74%)
Apr 23, 2002 0.9613 0.9704 0.9518 0.9704 437,718 +0.01(+0.94%)
Apr 22, 2002 0.9707 0.9707 0.9594 0.9613 462,428 -0.01(-0.97%)
Apr 19, 2002 0.9405 0.9726 0.9405 0.9707 590,684 +0.03(+3.42%)
Apr 18, 2002 0.9269 0.9432 0.9269 0.9386 1,270,795 +0.01(+1.51%)
Apr 17, 2002 0.9564 0.9594 0.9235 0.9246 1,452,001 -0.03(-3.58%)
Apr 16, 2002 0.9632 0.9745 0.9537 0.9590 946,036 +0.00(+0.24%)
Apr 15, 2002 0.9726 0.9745 0.9477 0.9568 549,501 -0.01(-1.36%)
Apr 12, 2002 0.9179 0.9700 0.9122 0.9700 1,073,116 +0.04(+4.73%)
Apr 11, 2002 0.9364 0.9398 0.9262 0.9262 957,803 -0.01(-0.97%)
Apr 10, 2002 0.9367 0.9398 0.9322 0.9352 874,260 +0.00(+0.00%)
Apr 09, 2002 0.9447 0.9469 0.9314 0.9352 1,215,492 -0.01(-1.51%)
Apr 08, 2002 0.9348 0.9594 0.9311 0.9496 989,573 +0.01(+0.56%)
Apr 05, 2002 0.9462 0.9500 0.9435 0.9443 1,587,317 +0.00(+0.00%)
Apr 04, 2002 0.9458 0.9507 0.9409 0.9443 1,361,398 -0.00(-0.16%)
Apr 03, 2002 0.9556 0.9707 0.9443 0.9458 1,990,912 -0.01(-0.99%)
Apr 02, 2002 0.9254 0.9677 0.9205 0.9552 1,462,591 +0.04(+4.12%)
Apr 01, 2002 0.9160 0.9348 0.8993 0.9175 3,838,272 -0.04(-4.63%)
Mar 29, 2002 0.9632 0.9779 0.9617 0.9620 1,519,071 +0.00(+0.00%)
Mar 28, 2002 0.9632 0.9779 0.9617 0.9620 1,519,071 -0.00(-0.43%)
Mar 27, 2002 0.9405 0.9738 0.9401 0.9662 1,297,858 +0.03(+2.77%)
Mar 26, 2002 0.9364 0.9439 0.9348 0.9401 570,681 +0.00(+0.36%)
Mar 25, 2002 0.9330 0.9424 0.9220 0.9367 365,942 -0.00(-0.08%)
Mar 22, 2002 0.9330 0.9432 0.9330 0.9375 429,481 -0.00(-0.12%)
Mar 21, 2002 0.9386 0.9439 0.9337 0.9386 791,893 -0.00(-0.08%)
Mar 20, 2002 0.9367 0.9424 0.9322 0.9394 467,134 +0.00(+0.44%)
Mar 19, 2002 0.9364 0.9424 0.9318 0.9352 361,235 -0.00(-0.12%)
Mar 18, 2002 0.9439 0.9466 0.9311 0.9364 731,884 -0.01(-0.72%)
Mar 15, 2002 0.9348 0.9443 0.9330 0.9432 749,533 -0.00(-0.08%)
Mar 14, 2002 0.9443 0.9443 0.9111 0.9439 1,474,358 +0.00(+0.36%)
Mar 13, 2002 0.9443 0.9443 0.9367 0.9405 485,961 +0.00(+0.20%)
Mar 12, 2002 0.9345 0.9443 0.9246 0.9386 801,307 -0.01(-0.56%)
Mar 11, 2002 0.9503 0.9503 0.9367 0.9439 602,451 +0.00(+0.32%)
Mar 08, 2002 0.9292 0.9443 0.9292 0.9409 658,930 +0.02(+2.09%)
Mar 07, 2002 0.9575 0.9575 0.9216 0.9216 1,507,304 -0.03(-2.79%)
Mar 06, 2002 0.9386 0.9481 0.9330 0.9481 567,151 +0.01(+0.68%)
Mar 05, 2002 0.9443 0.9624 0.9303 0.9416 571,857 -0.00(-0.32%)
Mar 04, 2002 0.9590 0.9598 0.9443 0.9447 1,028,402 -0.00(-0.52%)
Mar 01, 2002 0.9413 0.9537 0.9398 0.9496 824,840 +0.01(+1.53%)
Feb 28, 2002 0.9556 0.9602 0.9333 0.9352 1,076,646 -0.02(-2.60%)
Feb 27, 2002 0.9670 0.9726 0.9530 0.9602 1,141,362 -0.01(-1.17%)
Feb 26, 2002 0.9594 0.9802 0.9484 0.9715 911,913 +0.01(+1.14%)
Feb 25, 2002 0.9405 0.9605 0.9405 0.9605 1,054,289 +0.01(+1.52%)
Feb 22, 2002 0.8933 0.9632 0.8933 0.9462 1,006,046 +0.06(+6.37%)
Feb 21, 2002 0.9092 0.9092 0.8857 0.8895 636,574 -0.02(-1.67%)
Feb 20, 2002 0.8975 0.9058 0.8744 0.9046 1,404,934 +0.01(+0.80%)
Feb 19, 2002 0.9141 0.9179 0.8971 0.8975 1,048,406 -0.01(-1.37%)
Feb 18, 2002 0.9122 0.9179 0.9039 0.9099 1,246,085 +0.00(+0.00%)
Feb 15, 2002 0.9122 0.9179 0.9039 0.9099 1,246,085 -0.00(-0.25%)
Feb 14, 2002 0.9103 0.9243 0.9084 0.9122 1,508,481 +0.01(+0.71%)
Feb 13, 2002 0.8612 0.9058 0.8555 0.9058 1,274,325 +0.05(+5.87%)
Feb 12, 2002 0.8574 0.8612 0.8404 0.8555 3,141,688 -0.01(-0.66%)
Feb 11, 2002 0.8801 0.8952 0.8593 0.8612 1,643,797 -0.02(-2.10%)
Feb 08, 2002 0.9065 0.9065 0.8763 0.8797 1,081,352 -0.03(-2.96%)
Feb 07, 2002 0.9088 0.9171 0.9046 0.9065 996,633 -0.00(-0.21%)
Feb 06, 2002 0.9443 0.9443 0.9039 0.9084 1,529,661 -0.04(-3.80%)
Feb 05, 2002 0.9027 0.9462 0.9027 0.9443 1,523,777 +0.04(+4.60%)
Feb 04, 2002 0.8880 0.9424 0.8880 0.9027 1,947,376 +0.02(+1.70%)
Feb 01, 2002 0.9405 0.9405 0.8876 0.8876 9,230,917 -0.06(-6.00%)
Jan 31, 2002 0.9443 0.9613 0.8876 0.9443 17,754,660 -0.14(-13.04%)
Jan 30, 2002 1.058 1.095 1.039 1.086 1,214,315 +0.02(+1.88%)
Jan 29, 2002 1.068 1.078 1.051 1.066 464,781 -0.01(-0.56%)
Jan 28, 2002 1.067 1.075 1.046 1.072 695,407 +0.01(+1.18%)
Jan 25, 2002 1.054 1.060 1.046 1.060 867,200 +0.01(+1.23%)
Jan 24, 2002 1.026 1.050 1.010 1.047 1,075,469 +0.01(+1.13%)
Jan 23, 2002 0.9972 1.041 0.9938 1.035 858,963 +0.04(+4.22%)
Jan 22, 2002 0.9968 1.005 0.9923 0.9930 1,387,285 -0.00(-0.38%)
Jan 21, 2002 0.9987 1.001 0.9934 0.9968 796,600 +0.00(+0.00%)
Jan 18, 2002 0.9987 1.001 0.9934 0.9968 796,600 +0.00(+0.19%)
Jan 17, 2002 0.9945 1.001 0.9919 0.9949 644,811 +0.00(+0.08%)
Jan 16, 2002 0.9976 0.9976 0.9915 0.9942 595,391 -0.00(-0.34%)
Jan 15, 2002 0.9711 0.9991 0.9711 0.9976 701,290 +0.03(+3.08%)
Jan 14, 2002 0.9575 0.9885 0.9575 0.9677 1,402,581 +0.01(+0.59%)
Jan 11, 2002 0.9443 0.9764 0.9443 0.9620 522,438 +0.02(+1.64%)
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.