Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

23.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2002 0.7023 0.7246 0.6853 0.7223 1,073,174 +0.02(+2.85%)
Dec 30, 2002 0.7098 0.7146 0.6872 0.7023 1,214,824 -0.01(-1.04%)
Dec 27, 2002 0.7183 0.7312 0.7042 0.7098 745,460 -0.00(-0.67%)
Dec 26, 2002 0.6949 0.7331 0.6946 0.7146 648,226 +0.02(+2.88%)
Dec 24, 2002 0.6964 0.6994 0.6883 0.6946 301,305 -0.01(-0.79%)
Dec 23, 2002 0.6738 0.7042 0.6738 0.7001 972,339 +0.02(+3.33%)
Dec 20, 2002 0.6768 0.7101 0.6205 0.6775 4,874,901 -0.03(-3.63%)
Dec 19, 2002 0.7053 0.7127 0.6849 0.7031 1,883,457 -0.01(-1.35%)
Dec 18, 2002 0.7146 0.7164 0.6961 0.7127 2,622,915 -0.01(-1.23%)
Dec 17, 2002 0.7779 0.7779 0.7046 0.7216 3,053,865 -0.06(-7.19%)
Dec 16, 2002 0.8053 0.8053 0.7760 0.7775 1,638,571 -0.03(-3.45%)
Dec 13, 2002 0.8186 0.8186 0.8016 0.8053 828,289 -0.00(-0.50%)
Dec 12, 2002 0.8364 0.8364 0.8093 0.8093 1,046,765 -0.03(-3.23%)
Dec 11, 2002 0.8460 0.8460 0.8190 0.8364 968,738 -0.00(-0.57%)
Dec 10, 2002 0.8293 0.8467 0.8168 0.8412 923,122 +0.01(+0.75%)
Dec 09, 2002 0.8653 0.8686 0.8293 0.8349 1,570,148 -0.03(-3.59%)
Dec 06, 2002 0.8645 0.8745 0.8575 0.8660 731,055 -0.00(-0.04%)
Dec 05, 2002 0.8590 0.8738 0.8590 0.8664 277,296 +0.00(+0.21%)
Dec 04, 2002 0.8701 0.8838 0.8630 0.8645 570,199 -0.01(-0.64%)
Dec 03, 2002 0.8775 0.8775 0.8664 0.8701 350,522 -0.00(-0.47%)
Dec 02, 2002 0.8912 0.8949 0.8656 0.8741 889,510 -0.02(-1.91%)
Nov 29, 2002 0.8904 0.9041 0.8886 0.8912 253,288 +0.00(+0.54%)
Nov 27, 2002 0.8553 0.8882 0.8553 0.8864 319,311 +0.02(+2.57%)
Nov 26, 2002 0.8630 0.8693 0.8516 0.8641 594,207 -0.01(-0.89%)
Nov 25, 2002 0.8904 0.8904 0.8556 0.8719 588,205 -0.01(-1.26%)
Nov 22, 2002 0.8904 0.8926 0.8786 0.8830 405,741 -0.01(-1.20%)
Nov 21, 2002 0.9182 0.9215 0.8934 0.8938 972,339 +0.01(+1.43%)
Nov 20, 2002 0.8756 0.8812 0.8634 0.8812 507,777 +0.01(+0.85%)
Nov 19, 2002 0.8767 0.8915 0.8693 0.8738 458,560 -0.01(-0.76%)
Nov 18, 2002 0.9071 0.9108 0.8775 0.8804 794,677 -0.03(-2.94%)
Nov 15, 2002 0.8952 0.9163 0.8886 0.9071 364,927 +0.01(+1.28%)
Nov 14, 2002 0.8775 0.9004 0.8775 0.8956 284,499 +0.01(+1.47%)
Nov 13, 2002 0.8553 0.8893 0.8553 0.8827 451,357 +0.02(+2.45%)
Nov 12, 2002 0.8590 0.8919 0.8551 0.8615 541,388 -0.00(-0.13%)
Nov 11, 2002 0.8671 0.8760 0.8516 0.8627 434,551 -0.01(-1.31%)
Nov 08, 2002 0.8701 0.8915 0.8571 0.8741 406,942 -0.01(-1.01%)
Nov 07, 2002 0.8738 0.8886 0.8738 0.8830 691,441 +0.00(+0.34%)
Nov 06, 2002 0.8497 0.8856 0.8493 0.8801 405,741 +0.02(+2.72%)
Nov 05, 2002 0.8404 0.8653 0.8404 0.8567 695,042 -0.01(-1.03%)
Nov 04, 2002 0.8516 0.8671 0.8479 0.8656 866,702 +0.01(+0.65%)
Nov 01, 2002 0.8134 0.8601 0.8134 0.8601 1,721,400 +0.04(+4.55%)
Oct 31, 2002 0.7516 0.8479 0.7516 0.8227 2,021,505 +0.06(+7.86%)
Oct 30, 2002 0.7738 0.7738 0.7479 0.7627 918,320 -0.00(-0.24%)
Oct 29, 2002 0.7775 0.7775 0.7531 0.7645 654,228 -0.00(-0.34%)
Oct 28, 2002 0.8016 0.8016 0.7671 0.7671 848,696 -0.03(-3.40%)
Oct 25, 2002 0.7879 0.7968 0.7857 0.7942 606,211 +0.01(+0.80%)
Oct 24, 2002 0.7886 0.7956 0.7786 0.7879 393,737 -0.00(-0.33%)
Oct 23, 2002 0.8060 0.8138 0.7868 0.7905 537,787 -0.02(-2.06%)
Oct 22, 2002 0.8145 0.8182 0.8056 0.8071 448,956 -0.01(-0.91%)
Oct 21, 2002 0.8245 0.8330 0.8127 0.8145 925,523 -0.01(-1.65%)
Oct 18, 2002 0.8201 0.8327 0.8127 0.8282 651,827 +0.01(+1.82%)
Oct 17, 2002 0.7886 0.8097 0.7886 0.8134 501,775 +0.03(+4.02%)
Oct 16, 2002 0.8134 0.8153 0.7682 0.7820 451,357 -0.03(-3.43%)
Oct 15, 2002 0.8045 0.8097 0.7931 0.8097 562,996 +0.01(+1.82%)
Oct 14, 2002 0.8090 0.8227 0.7927 0.7953 324,113 -0.03(-3.24%)
Oct 11, 2002 0.7786 0.8312 0.7786 0.8219 482,568 +0.05(+6.42%)
Oct 10, 2002 0.7571 0.7768 0.7479 0.7723 382,933 +0.01(+1.16%)
Oct 09, 2002 0.8038 0.8090 0.7594 0.7634 1,358,874 -0.04(-5.02%)
Oct 08, 2002 0.7923 0.8156 0.7923 0.8038 418,946 +0.01(+1.21%)
Oct 07, 2002 0.8201 0.8201 0.7912 0.7942 308,507 -0.03(-3.81%)
Oct 04, 2002 0.8275 0.8349 0.8238 0.8256 380,532 -0.02(-1.98%)
Oct 03, 2002 0.8279 0.8586 0.8279 0.8423 582,203 +0.01(+1.29%)
Oct 02, 2002 0.8493 0.8545 0.8238 0.8316 466,962 -0.02(-2.09%)
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.