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

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
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 (%)
Jul 31, 2003 1.135 1.145 1.121 1.129 775,580 -0.01(-0.54%)
Jul 30, 2003 1.148 1.148 1.112 1.135 1,281,950 -0.01(-0.63%)
Jul 29, 2003 1.134 1.147 1.129 1.142 528,003 +0.01(+0.68%)
Jul 28, 2003 1.143 1.150 1.129 1.134 719,494 -0.00(-0.34%)
Jul 25, 2003 1.135 1.144 1.134 1.138 618,541 +0.00(+0.20%)
Jul 24, 2003 1.135 1.143 1.128 1.136 939,830 +0.00(+0.24%)
Jul 23, 2003 1.150 1.150 1.130 1.133 691,452 -0.02(-1.78%)
Jul 22, 2003 1.148 1.154 1.133 1.154 610,528 +0.01(+0.92%)
Jul 21, 2003 1.149 1.155 1.131 1.143 824,454 -0.01(-0.48%)
Jul 18, 2003 1.171 1.171 1.121 1.149 1,156,960 -0.03(-2.22%)
Jul 17, 2003 1.157 1.175 1.148 1.175 1,458,218 +0.02(+1.58%)
Jul 16, 2003 1.189 1.189 1.143 1.157 1,098,471 -0.03(-2.71%)
Jul 15, 2003 1.165 1.189 1.162 1.189 1,666,535 +0.02(+1.81%)
Jul 14, 2003 1.187 1.192 1.162 1.168 1,831,586 +0.00(+0.38%)
Jul 11, 2003 1.151 1.173 1.145 1.163 1,376,494 +0.02(+1.40%)
Jul 10, 2003 1.132 1.149 1.124 1.147 1,509,496 +0.02(+1.62%)
Jul 09, 2003 1.123 1.131 1.106 1.129 1,200,226 +0.01(+1.04%)
Jul 08, 2003 1.111 1.118 1.100 1.117 2,090,380 +0.01(+1.10%)
Jul 07, 2003 1.068 1.107 1.062 1.105 3,259,359 +0.02(+1.74%)
Jul 03, 2003 1.086 1.089 1.076 1.086 751,543 +0.01(+0.51%)
Jul 02, 2003 1.083 1.090 1.074 1.081 1,910,106 -0.00(-0.15%)
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.