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: 4:10 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 (%)
May 31, 2006 3.642 3.646 3.568 3.628 2,607,701 +0.00(+0.14%)
May 30, 2006 3.542 3.634 3.527 3.623 2,095,454 +0.08(+2.22%)
May 26, 2006 3.612 3.622 3.526 3.545 1,628,077 -0.08(-2.20%)
May 25, 2006 3.526 3.679 3.502 3.624 2,452,798 +0.18(+5.37%)
May 24, 2006 3.431 3.473 3.301 3.440 1,845,474 -0.00(-0.15%)
May 23, 2006 3.542 3.578 3.434 3.445 971,611 -0.07(-1.88%)
May 22, 2006 3.402 3.546 3.392 3.511 1,311,328 +0.08(+2.33%)
May 19, 2006 3.425 3.495 3.349 3.431 1,394,121 -0.03(-0.83%)
May 18, 2006 3.482 3.556 3.446 3.460 912,321 -0.01(-0.36%)
May 17, 2006 3.495 3.526 3.453 3.472 950,245 -0.04(-1.07%)
May 16, 2006 3.528 3.545 3.483 3.510 899,501 -0.03(-0.81%)
May 15, 2006 3.495 3.560 3.472 3.538 978,555 +0.02(+0.46%)
May 12, 2006 3.562 3.562 3.463 3.522 1,488,665 -0.07(-1.84%)
May 11, 2006 3.733 3.741 3.588 3.588 2,002,513 -0.16(-4.17%)
May 10, 2006 3.719 3.756 3.716 3.744 1,178,860 +0.02(+0.64%)
May 09, 2006 3.727 3.744 3.703 3.721 800,684 -0.02(-0.47%)
May 08, 2006 3.654 3.762 3.654 3.738 1,236,548 +0.07(+1.87%)
May 05, 2006 3.624 3.701 3.624 3.669 899,501 +0.07(+1.84%)
May 04, 2006 3.557 3.622 3.550 3.603 1,844,406 +0.05(+1.33%)
May 03, 2006 3.613 3.632 3.543 3.556 979,089 -0.07(-2.03%)
May 02, 2006 3.515 3.651 3.508 3.629 957,189 +0.12(+3.45%)
May 01, 2006 3.531 3.632 3.501 3.508 1,316,670 +0.00(+0.07%)
Apr 28, 2006 3.466 3.550 3.466 3.506 1,242,423 -0.02(-0.64%)
Apr 27, 2006 3.545 3.607 3.477 3.528 1,139,867 -0.05(-1.33%)
Apr 26, 2006 3.537 3.647 3.537 3.576 649,521 +0.04(+1.20%)
Apr 25, 2006 3.576 3.582 3.507 3.533 705,606 -0.04(-1.05%)
Apr 24, 2006 3.576 3.590 3.533 3.571 1,028,765 -0.02(-0.49%)
Apr 21, 2006 3.677 3.683 3.581 3.588 2,226,320 -0.04(-1.03%)
Apr 20, 2006 3.656 3.657 3.561 3.626 665,011 -0.02(-0.65%)
Apr 19, 2006 3.633 3.686 3.607 3.649 880,806 +0.00(+0.10%)
Apr 18, 2006 3.550 3.648 3.563 3.646 773,977 +0.10(+2.71%)
Apr 17, 2006 3.573 3.591 3.516 3.550 704,004 -0.03(-0.87%)
Apr 13, 2006 3.538 3.595 3.526 3.581 1,026,628 +0.04(+1.20%)
Apr 12, 2006 3.526 3.570 3.512 3.538 808,162 +0.01(+0.32%)
Apr 11, 2006 3.597 3.604 3.502 3.527 1,345,513 -0.07(-1.94%)
Apr 10, 2006 3.638 3.651 3.578 3.597 1,176,189 -0.04(-1.20%)
Apr 07, 2006 3.726 3.751 3.613 3.641 1,246,696 -0.09(-2.38%)
Apr 06, 2006 3.769 3.769 3.681 3.729 1,137,196 -0.05(-1.45%)
Apr 05, 2006 3.713 3.790 3.706 3.784 1,260,050 +0.06(+1.71%)
Apr 04, 2006 3.676 3.757 3.657 3.721 1,388,245 +0.03(+0.71%)
Apr 03, 2006 3.707 3.771 3.682 3.694 2,809,074 -0.01(-0.34%)
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%)
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.