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

Flowers Foods (NY: FLO )

23.08 +0.14 (+0.61%)
Official Closing 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 (%)
Mar 31, 2006 3.656 3.747 3.654 3.711 2,479,265 +0.04(+1.16%)
Mar 30, 2006 3.599 3.672 3.572 3.669 2,047,114 +0.07(+2.01%)
Mar 29, 2006 3.496 3.597 3.474 3.596 1,747,810 +0.11(+3.15%)
Mar 28, 2006 3.530 3.533 3.454 3.486 1,307,122 -0.05(-1.34%)
Mar 27, 2006 3.543 3.559 3.501 3.534 961,935 -0.01(-0.35%)
Mar 24, 2006 3.514 3.549 3.479 3.546 691,441 +0.04(+1.07%)
Mar 23, 2006 3.475 3.525 3.471 3.509 888,843 +0.03(+0.97%)
Mar 22, 2006 3.424 3.505 3.423 3.475 1,024,357 +0.05(+1.46%)
Mar 21, 2006 3.433 3.464 3.421 3.425 1,115,589 -0.02(-0.51%)
Mar 20, 2006 3.436 3.465 3.411 3.443 879,240 +0.01(+0.18%)
Mar 17, 2006 3.465 3.465 3.389 3.436 2,306,938 -0.01(-0.40%)
Mar 16, 2006 3.388 3.468 3.383 3.450 1,213,757 +0.07(+2.15%)
Mar 15, 2006 3.410 3.418 3.373 3.378 1,264,974 -0.04(-1.21%)
Mar 14, 2006 3.393 3.446 3.363 3.419 1,380,215 +0.01(+0.33%)
Mar 13, 2006 3.376 3.475 3.376 3.408 959,268 -0.03(-0.91%)
Mar 10, 2006 3.378 3.454 3.351 3.439 1,021,689 +0.06(+1.93%)
Mar 09, 2006 3.453 3.476 3.374 3.374 1,486,919 -0.07(-2.10%)
Mar 08, 2006 3.410 3.468 3.388 3.446 1,064,371 +0.03(+0.80%)
Mar 07, 2006 3.413 3.435 3.375 3.419 979,541 -0.00(-0.11%)
Mar 06, 2006 3.480 3.483 3.396 3.423 883,508 -0.06(-1.76%)
Mar 03, 2006 3.455 3.516 3.451 3.484 1,052,634 +0.00(+0.14%)
Mar 02, 2006 3.514 3.515 3.468 3.479 945,930 -0.06(-1.76%)
Mar 01, 2006 3.436 3.567 3.436 3.541 1,041,963 +0.10(+3.05%)
Feb 28, 2006 3.511 3.514 3.426 3.436 1,976,690 -0.07(-2.14%)
Feb 27, 2006 3.530 3.580 3.500 3.511 715,983 -0.02(-0.71%)
Feb 24, 2006 3.553 3.566 3.506 3.536 791,209 -0.02(-0.56%)
Feb 23, 2006 3.580 3.594 3.543 3.556 880,840 -0.02(-0.66%)
Feb 22, 2006 3.484 3.580 3.465 3.580 2,074,324 +0.09(+2.65%)
Feb 21, 2006 3.533 3.587 3.480 3.488 758,664 -0.06(-1.72%)
Feb 17, 2006 3.591 3.594 3.536 3.549 960,868 -0.03(-0.87%)
Feb 16, 2006 3.534 3.582 3.511 3.580 1,272,444 +0.04(+1.09%)
Feb 15, 2006 3.518 3.559 3.485 3.541 816,284 +0.01(+0.43%)
Feb 14, 2006 3.449 3.543 3.419 3.526 1,027,558 +0.09(+2.65%)
Feb 13, 2006 3.386 3.499 3.379 3.435 1,121,991 +0.04(+1.25%)
Feb 10, 2006 3.408 3.418 3.334 3.393 1,236,698 -0.02(-0.69%)
Feb 09, 2006 3.413 3.480 3.406 3.416 768,268 +0.00(+0.04%)
Feb 08, 2006 3.399 3.450 3.375 3.415 1,147,600 +0.02(+0.48%)
Feb 07, 2006 3.436 3.490 3.346 3.399 2,118,606 -0.03(-0.98%)
Feb 06, 2006 3.418 3.439 3.384 3.433 1,566,946 +0.02(+0.66%)
Feb 03, 2006 3.466 3.488 3.396 3.410 1,374,879 -0.07(-2.08%)
Feb 02, 2006 3.468 3.553 3.458 3.483 3,936,840 +0.12(+3.61%)
Feb 01, 2006 3.436 3.485 3.361 3.361 2,162,354 -0.08(-2.22%)
Jan 31, 2006 3.430 3.456 3.406 3.438 1,163,072 +0.00(+0.04%)
Jan 30, 2006 3.474 3.506 3.414 3.436 1,387,684 -0.04(-1.26%)
Jan 27, 2006 3.444 3.510 3.438 3.480 1,210,555 +0.04(+1.05%)
Jan 26, 2006 3.374 3.454 3.350 3.444 1,246,301 +0.10(+3.11%)
Jan 25, 2006 3.336 3.361 3.301 3.340 830,156 +0.01(+0.19%)
Jan 24, 2006 3.345 3.368 3.311 3.334 1,124,125 -0.01(-0.26%)
Jan 23, 2006 3.324 3.358 3.268 3.343 1,363,142 +0.02(+0.56%)
Jan 20, 2006 3.373 3.374 3.321 3.324 1,155,603 -0.04(-1.19%)
Jan 19, 2006 3.391 3.399 3.349 3.364 778,405 -0.03(-0.92%)
Jan 18, 2006 3.356 3.399 3.349 3.395 886,176 +0.01(+0.30%)
Jan 17, 2006 3.425 3.441 3.385 3.385 720,784 -0.05(-1.46%)
Jan 13, 2006 3.414 3.441 3.406 3.435 893,111 +0.02(+0.44%)
Jan 12, 2006 3.421 3.443 3.411 3.420 777,871 -0.02(-0.47%)
Jan 11, 2006 3.461 3.473 3.410 3.436 1,649,642 -0.01(-0.25%)
Jan 10, 2006 3.461 3.468 3.421 3.445 2,248,251 -0.04(-1.15%)
Jan 09, 2006 3.510 3.541 3.468 3.485 1,754,745 -0.03(-0.85%)
Jan 06, 2006 3.549 3.554 3.510 3.515 1,027,025 -0.03(-0.95%)
Jan 05, 2006 3.546 3.574 3.536 3.549 1,446,905 -0.02(-0.56%)
Jan 04, 2006 3.571 3.619 3.519 3.569 2,416,310 -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.