Skip to main content

Flowers Foods (NY: FLO )

22.65 +0.32 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.7516 0.8479 0.7516 0.8227 2,021,505 +0.06(+7.86%)
Oct 30, 2002 0.7738 0.7738 0.7479 0.7627 918,320 -0.00(-0.24%)
Oct 29, 2002 0.7775 0.7775 0.7531 0.7645 654,228 -0.00(-0.34%)
Oct 28, 2002 0.8016 0.8016 0.7671 0.7671 848,696 -0.03(-3.40%)
Oct 25, 2002 0.7879 0.7968 0.7857 0.7942 606,211 +0.01(+0.80%)
Oct 24, 2002 0.7886 0.7956 0.7786 0.7879 393,737 -0.00(-0.33%)
Oct 23, 2002 0.8060 0.8138 0.7868 0.7905 537,787 -0.02(-2.06%)
Oct 22, 2002 0.8145 0.8182 0.8056 0.8071 448,956 -0.01(-0.91%)
Oct 21, 2002 0.8245 0.8330 0.8127 0.8145 925,523 -0.01(-1.65%)
Oct 18, 2002 0.8201 0.8327 0.8127 0.8282 651,827 +0.01(+1.82%)
Oct 17, 2002 0.7886 0.8097 0.7886 0.8134 501,775 +0.03(+4.02%)
Oct 16, 2002 0.8134 0.8153 0.7682 0.7820 451,357 -0.03(-3.43%)
Oct 15, 2002 0.8045 0.8097 0.7931 0.8097 562,996 +0.01(+1.82%)
Oct 14, 2002 0.8090 0.8227 0.7927 0.7953 324,113 -0.03(-3.24%)
Oct 11, 2002 0.7786 0.8312 0.7786 0.8219 482,568 +0.05(+6.42%)
Oct 10, 2002 0.7571 0.7768 0.7479 0.7723 382,933 +0.01(+1.16%)
Oct 09, 2002 0.8038 0.8090 0.7594 0.7634 1,358,874 -0.04(-5.02%)
Oct 08, 2002 0.7923 0.8156 0.7923 0.8038 418,946 +0.01(+1.21%)
Oct 07, 2002 0.8201 0.8201 0.7912 0.7942 308,507 -0.03(-3.81%)
Oct 04, 2002 0.8275 0.8349 0.8238 0.8256 380,532 -0.02(-1.98%)
Oct 03, 2002 0.8279 0.8586 0.8279 0.8423 582,203 +0.01(+1.29%)
Oct 02, 2002 0.8493 0.8545 0.8238 0.8316 466,962 -0.02(-2.09%)
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.