Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 0.8413 0.8469 0.8080 0.8469 679,033 -0.00(-0.43%)
Aug 30, 2002 0.8391 0.8609 0.8391 0.8506 721,097 +0.01(+1.28%)
Aug 29, 2002 0.8154 0.8635 0.8128 0.8398 461,502 +0.02(+2.99%)
Aug 28, 2002 0.8413 0.8413 0.8151 0.8154 1,099,673 -0.03(-3.29%)
Aug 27, 2002 0.8872 0.8875 0.8321 0.8432 1,788,320 -0.04(-4.84%)
Aug 26, 2002 0.8402 0.9042 0.8402 0.8861 2,430,097 +0.05(+5.55%)
Aug 23, 2002 0.8432 0.8487 0.8395 0.8395 773,977 -0.01(-0.70%)
Aug 22, 2002 0.8469 0.8539 0.8413 0.8454 574,474 +0.00(+0.00%)
Aug 21, 2002 0.8265 0.8483 0.8176 0.8454 716,289 +0.02(+2.37%)
Aug 20, 2002 0.8321 0.8321 0.8165 0.8258 691,051 -0.00(-0.09%)
Aug 16, 2002 0.7895 0.8284 0.7692 0.8265 889,353 +0.04(+4.83%)
Aug 15, 2002 0.8543 0.8568 0.7803 0.7884 1,182,599 -0.07(-7.63%)
Aug 14, 2002 0.8413 0.8801 0.8391 0.8535 1,285,956 +0.01(+1.58%)
Aug 13, 2002 0.7988 0.8557 0.7988 0.8402 1,574,395 +0.05(+5.87%)
Aug 12, 2002 0.7500 0.7936 0.7459 0.7936 1,291,965 +0.07(+9.77%)
Aug 07, 2002 0.7074 0.7252 0.7049 0.7230 448,282 +0.02(+2.25%)
Aug 06, 2002 0.6978 0.7119 0.6915 0.7071 870,123 +0.01(+1.33%)
Aug 05, 2002 0.7082 0.7082 0.6945 0.6978 383,383 -0.01(-2.02%)
Aug 02, 2002 0.7274 0.7322 0.6915 0.7122 533,611 -0.01(-1.98%)
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.