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

Flowers Foods (NY: FLO )

23.23 +0.14 (+0.63%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 27, 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 (%)
Sep 30, 2003 1.296 1.307 1.293 1.293 1,050,702 -0.00(-0.13%)
Sep 29, 2003 1.292 1.305 1.288 1.295 933,957 +0.01(+0.75%)
Sep 26, 2003 1.307 1.309 1.285 1.285 1,150,993 -0.01(-0.88%)
Sep 25, 2003 1.302 1.310 1.296 1.297 1,664,200 +0.00(+0.35%)
Sep 24, 2003 1.279 1.321 1.279 1.292 2,215,016 +0.01(+0.93%)
Sep 23, 2003 1.273 1.285 1.273 1.280 965,298 +0.01(+0.44%)
Sep 22, 2003 1.279 1.281 1.274 1.275 1,677,520 -0.01(-0.71%)
Sep 19, 2003 1.269 1.305 1.269 1.284 1,057,754 +0.01(+1.16%)
Sep 18, 2003 1.265 1.268 1.263 1.269 897,915 +0.00(+0.27%)
Sep 17, 2003 1.259 1.279 1.259 1.266 600,961 +0.01(+0.50%)
Sep 16, 2003 1.245 1.262 1.242 1.259 1,103,198 +0.02(+1.60%)
Sep 15, 2003 1.225 1.244 1.225 1.239 834,450 +0.01(+1.20%)
Sep 12, 2003 1.218 1.227 1.217 1.225 795,274 +0.01(+0.51%)
Sep 11, 2003 1.218 1.224 1.215 1.218 1,113,384 +0.00(+0.28%)
Sep 10, 2003 1.222 1.224 1.210 1.215 1,417,390 -0.01(-0.92%)
Sep 09, 2003 1.233 1.238 1.224 1.226 644,054 -0.00(-0.28%)
Sep 08, 2003 1.220 1.241 1.216 1.230 1,925,896 +0.02(+1.31%)
Sep 05, 2003 1.229 1.236 1.210 1.214 1,554,507 -0.01(-1.20%)
Sep 04, 2003 1.237 1.242 1.225 1.229 1,423,659 -0.01(-0.87%)
Sep 03, 2003 1.242 1.245 1.228 1.239 1,809,151 -0.00(-0.27%)
Sep 02, 2003 1.191 1.246 1.191 1.243 1,213,675 +0.04(+3.50%)
Aug 29, 2003 1.197 1.210 1.191 1.201 471,680 +0.00(+0.09%)
Aug 28, 2003 1.194 1.204 1.183 1.200 1,050,702 +0.01(+0.47%)
Aug 27, 2003 1.204 1.214 1.193 1.194 1,794,264 -0.01(-0.61%)
Aug 26, 2003 1.191 1.201 1.176 1.201 717,705 +0.01(+0.67%)
Aug 25, 2003 1.192 1.200 1.190 1.193 1,114,951 -0.00(-0.19%)
Aug 22, 2003 1.216 1.220 1.186 1.196 1,225,428 -0.02(-1.82%)
Aug 21, 2003 1.191 1.218 1.184 1.218 990,371 +0.03(+2.29%)
Aug 20, 2003 1.154 1.191 1.150 1.191 1,120,436 +0.03(+2.79%)
Aug 19, 2003 1.146 1.158 1.140 1.158 595,476 +0.01(+1.29%)
Aug 18, 2003 1.134 1.149 1.129 1.144 997,423 +0.02(+1.41%)
Aug 15, 2003 1.107 1.130 1.100 1.128 354,151 +0.02(+1.64%)
Aug 14, 2003 1.098 1.110 1.095 1.110 741,211 +0.01(+1.09%)
Aug 13, 2003 1.112 1.115 1.076 1.098 1,220,726 -0.01(-1.12%)
Aug 12, 2003 1.093 1.116 1.092 1.110 760,016 +0.02(+1.87%)
Aug 11, 2003 1.102 1.103 1.078 1.090 1,769,975 -0.01(-0.57%)
Aug 08, 2003 1.117 1.120 1.092 1.096 1,924,329 -0.02(-1.43%)
Aug 07, 2003 1.154 1.154 1.094 1.112 2,513,537 -0.04(-3.69%)
Aug 06, 2003 1.134 1.163 1.123 1.154 757,665 +0.02(+1.80%)
Aug 05, 2003 1.123 1.149 1.123 1.134 764,717 +0.01(+0.96%)
Aug 04, 2003 1.143 1.146 1.121 1.123 997,423 -0.02(-1.49%)
Aug 01, 2003 1.158 1.158 1.129 1.140 2,089,652 -0.01(-1.23%)
Jul 31, 2003 1.161 1.171 1.146 1.154 758,449 -0.01(-0.54%)
Jul 30, 2003 1.174 1.174 1.137 1.161 1,253,634 -0.01(-0.63%)
Jul 29, 2003 1.160 1.173 1.155 1.168 516,340 +0.01(+0.69%)
Jul 28, 2003 1.169 1.176 1.154 1.160 703,602 -0.00(-0.34%)
Jul 25, 2003 1.161 1.170 1.160 1.164 604,878 +0.00(+0.20%)
Jul 24, 2003 1.161 1.169 1.153 1.162 919,071 +0.00(+0.24%)
Jul 23, 2003 1.176 1.176 1.155 1.159 676,179 -0.02(-1.78%)
Jul 22, 2003 1.174 1.180 1.158 1.180 597,043 +0.01(+0.92%)
Jul 21, 2003 1.175 1.182 1.156 1.169 806,243 -0.01(-0.48%)
Jul 18, 2003 1.197 1.197 1.146 1.175 1,131,405 -0.03(-2.22%)
Jul 17, 2003 1.183 1.201 1.174 1.201 1,426,009 +0.02(+1.58%)
Jul 16, 2003 1.216 1.216 1.169 1.183 1,074,208 -0.03(-2.71%)
Jul 15, 2003 1.192 1.216 1.188 1.216 1,629,725 +0.02(+1.81%)
Jul 14, 2003 1.214 1.218 1.188 1.194 1,791,130 +0.00(+0.38%)
Jul 11, 2003 1.177 1.200 1.171 1.190 1,346,090 +0.02(+1.40%)
Jul 10, 2003 1.157 1.175 1.150 1.173 1,476,155 +0.02(+1.62%)
Jul 09, 2003 1.149 1.157 1.131 1.154 1,173,715 +0.01(+1.04%)
Jul 08, 2003 1.136 1.143 1.125 1.142 2,044,208 +0.01(+1.10%)
Jul 07, 2003 1.092 1.132 1.086 1.130 3,187,366 +0.02(+1.74%)
Jul 03, 2003 1.111 1.114 1.100 1.111 734,943 +0.01(+0.51%)
Jul 02, 2003 1.107 1.115 1.098 1.105 1,867,915 -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.