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 (%)
Mar 31, 2006 3.652 3.743 3.649 3.707 2,482,176 +0.04(+1.16%)
Mar 30, 2006 3.595 3.668 3.568 3.664 2,049,518 +0.07(+2.02%)
Mar 29, 2006 3.492 3.593 3.470 3.592 1,749,862 +0.11(+3.15%)
Mar 28, 2006 3.526 3.528 3.450 3.482 1,308,657 -0.05(-1.34%)
Mar 27, 2006 3.538 3.555 3.497 3.530 963,065 -0.01(-0.35%)
Mar 24, 2006 3.510 3.545 3.475 3.542 692,253 +0.04(+1.07%)
Mar 23, 2006 3.471 3.521 3.467 3.505 889,887 +0.03(+0.97%)
Mar 22, 2006 3.420 3.501 3.419 3.471 1,025,560 +0.05(+1.46%)
Mar 21, 2006 3.429 3.460 3.417 3.421 1,116,899 -0.02(-0.51%)
Mar 20, 2006 3.432 3.461 3.407 3.439 880,272 +0.01(+0.18%)
Mar 17, 2006 3.461 3.461 3.385 3.432 2,309,647 -0.01(-0.40%)
Mar 16, 2006 3.384 3.463 3.379 3.446 1,215,182 +0.07(+2.15%)
Mar 15, 2006 3.406 3.414 3.369 3.374 1,266,460 -0.04(-1.21%)
Mar 14, 2006 3.389 3.442 3.359 3.415 1,381,835 +0.01(+0.33%)
Mar 13, 2006 3.372 3.471 3.372 3.404 960,394 -0.03(-0.91%)
Mar 10, 2006 3.374 3.450 3.347 3.435 1,022,889 +0.06(+1.93%)
Mar 09, 2006 3.449 3.472 3.370 3.370 1,488,665 -0.07(-2.10%)
Mar 08, 2006 3.406 3.463 3.384 3.442 1,065,621 +0.03(+0.80%)
Mar 07, 2006 3.409 3.431 3.371 3.415 980,692 -0.00(-0.11%)
Mar 06, 2006 3.476 3.478 3.392 3.419 884,545 -0.06(-1.76%)
Mar 03, 2006 3.451 3.512 3.447 3.480 1,053,870 +0.00(+0.14%)
Mar 02, 2006 3.510 3.511 3.463 3.475 947,040 -0.06(-1.76%)
Mar 01, 2006 3.432 3.563 3.432 3.537 1,043,187 +0.10(+3.05%)
Feb 28, 2006 3.507 3.510 3.422 3.432 1,979,011 -0.07(-2.14%)
Feb 27, 2006 3.526 3.576 3.496 3.507 716,824 -0.02(-0.71%)
Feb 24, 2006 3.548 3.562 3.502 3.532 792,138 -0.02(-0.56%)
Feb 23, 2006 3.576 3.590 3.538 3.552 881,875 -0.02(-0.66%)
Feb 22, 2006 3.480 3.576 3.461 3.576 2,076,759 +0.09(+2.65%)
Feb 21, 2006 3.528 3.583 3.476 3.483 759,555 -0.06(-1.72%)
Feb 17, 2006 3.587 3.590 3.532 3.545 961,997 -0.03(-0.87%)
Feb 16, 2006 3.530 3.578 3.507 3.576 1,273,938 +0.04(+1.09%)
Feb 15, 2006 3.513 3.555 3.481 3.537 817,243 +0.01(+0.43%)
Feb 14, 2006 3.445 3.538 3.415 3.522 1,028,765 +0.09(+2.66%)
Feb 13, 2006 3.382 3.495 3.375 3.431 1,123,309 +0.04(+1.25%)
Feb 10, 2006 3.404 3.414 3.330 3.389 1,238,150 -0.02(-0.70%)
Feb 09, 2006 3.409 3.476 3.402 3.412 769,170 +0.00(+0.04%)
Feb 08, 2006 3.395 3.446 3.371 3.411 1,148,948 +0.02(+0.48%)
Feb 07, 2006 3.432 3.486 3.342 3.395 2,121,094 -0.03(-0.98%)
Feb 06, 2006 3.414 3.435 3.380 3.429 1,568,786 +0.02(+0.66%)
Feb 03, 2006 3.462 3.483 3.392 3.406 1,376,494 -0.07(-2.08%)
Feb 02, 2006 3.463 3.548 3.453 3.478 3,941,463 +0.12(+3.61%)
Feb 01, 2006 3.432 3.481 3.357 3.357 2,164,894 -0.08(-2.22%)
Jan 31, 2006 3.426 3.452 3.402 3.434 1,164,438 +0.00(+0.04%)
Jan 30, 2006 3.470 3.502 3.410 3.432 1,389,313 -0.04(-1.26%)
Jan 27, 2006 3.440 3.506 3.434 3.476 1,211,977 +0.04(+1.05%)
Jan 26, 2006 3.370 3.450 3.346 3.440 1,247,765 +0.10(+3.10%)
Jan 25, 2006 3.332 3.357 3.297 3.336 831,131 +0.01(+0.19%)
Jan 24, 2006 3.341 3.364 3.307 3.330 1,125,445 -0.01(-0.26%)
Jan 23, 2006 3.320 3.354 3.264 3.339 1,364,743 +0.02(+0.56%)
Jan 20, 2006 3.369 3.370 3.317 3.320 1,156,960 -0.04(-1.19%)
Jan 19, 2006 3.387 3.395 3.345 3.360 779,319 -0.03(-0.92%)
Jan 18, 2006 3.352 3.395 3.345 3.391 887,216 +0.01(+0.30%)
Jan 17, 2006 3.421 3.437 3.381 3.381 721,631 -0.05(-1.46%)
Jan 13, 2006 3.410 3.437 3.402 3.431 894,160 +0.01(+0.44%)
Jan 12, 2006 3.417 3.439 3.407 3.416 778,784 -0.02(-0.47%)
Jan 11, 2006 3.457 3.468 3.406 3.432 1,651,579 -0.01(-0.25%)
Jan 10, 2006 3.457 3.463 3.417 3.441 2,250,891 -0.04(-1.15%)
Jan 09, 2006 3.506 3.537 3.463 3.481 1,756,806 -0.03(-0.85%)
Jan 06, 2006 3.545 3.550 3.506 3.511 1,028,231 -0.03(-0.95%)
Jan 05, 2006 3.542 3.570 3.532 3.545 1,448,604 -0.02(-0.56%)
Jan 04, 2006 3.567 3.615 3.515 3.565 2,419,147 -0.00(-0.07%)
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.