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

Flowers Foods (NY: FLO )

22.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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, 2002 0.9290 0.9560 0.9267 0.9471 566,061 +0.01(+0.75%)
May 28, 2002 0.9467 0.9563 0.9253 0.9401 828,059 -0.01(-0.70%)
May 27, 2002 0.9356 0.9615 0.9356 0.9467 668,216 +0.00(+0.00%)
May 24, 2002 0.9356 0.9615 0.9356 0.9467 668,216 +0.01(+1.47%)
May 23, 2002 0.9242 0.9330 0.9068 0.9330 1,275,140 +0.01(+0.76%)
May 22, 2002 0.9134 0.9301 0.9116 0.9260 704,271 +0.00(+0.48%)
May 21, 2002 0.9486 0.9526 0.9208 0.9216 489,144 -0.02(-2.27%)
May 20, 2002 0.9530 0.9578 0.9430 0.9430 1,185,003 -0.01(-1.05%)
May 17, 2002 0.9578 0.9611 0.9430 0.9530 603,317 +0.00(+0.27%)
May 16, 2002 0.9615 0.9800 0.9430 0.9504 1,596,028 -0.01(-0.85%)
May 15, 2002 0.9611 0.9611 0.9415 0.9585 453,089 -0.00(-0.27%)
May 14, 2002 0.9596 0.9652 0.9508 0.9611 740,326 -0.00(-0.04%)
May 13, 2002 0.9467 0.9615 0.9415 0.9615 370,163 +0.02(+2.16%)
May 10, 2002 0.9504 0.9541 0.9412 0.9412 313,677 -0.01(-1.20%)
May 09, 2002 0.9700 0.9707 0.9526 0.9526 306,466 -0.02(-1.79%)
May 08, 2002 0.9707 0.9730 0.9552 0.9700 390,594 +0.00(+0.00%)
May 07, 2002 0.9674 0.9707 0.9663 0.9700 243,971 +0.01(+0.65%)
May 06, 2002 0.9652 0.9759 0.9637 0.9637 1,123,709 +0.00(+0.27%)
May 03, 2002 0.9637 0.9659 0.9537 0.9611 366,557 -0.01(-0.65%)
May 02, 2002 0.9608 0.9763 0.9608 0.9674 1,790,724 +0.01(+0.69%)
May 01, 2002 0.9648 0.9674 0.9560 0.9608 1,194,617 -0.00(-0.42%)
Apr 30, 2002 0.9434 0.9648 0.9408 0.9648 1,121,306 +0.02(+2.11%)
Apr 29, 2002 0.9393 0.9474 0.9356 0.9449 1,386,910 +0.00(+0.23%)
Apr 26, 2002 0.9386 0.9474 0.9356 0.9426 841,280 -0.00(-0.12%)
Apr 25, 2002 0.9434 0.9560 0.9412 0.9437 406,218 +0.00(+0.08%)
Apr 24, 2002 0.9523 0.9560 0.9389 0.9430 596,107 -0.01(-0.74%)
Apr 23, 2002 0.9412 0.9500 0.9319 0.9500 447,080 +0.01(+0.94%)
Apr 22, 2002 0.9504 0.9504 0.9393 0.9412 472,318 -0.01(-0.97%)
Apr 19, 2002 0.9208 0.9523 0.9208 0.9504 603,317 +0.03(+3.42%)
Apr 18, 2002 0.9075 0.9234 0.9075 0.9190 1,297,974 +0.01(+1.51%)
Apr 17, 2002 0.9363 0.9393 0.9042 0.9053 1,483,056 -0.03(-3.58%)
Apr 16, 2002 0.9430 0.9541 0.9338 0.9389 966,270 +0.00(+0.24%)
Apr 15, 2002 0.9523 0.9541 0.9278 0.9367 561,253 -0.01(-1.36%)
Apr 12, 2002 0.8986 0.9497 0.8931 0.9497 1,096,067 +0.04(+4.73%)
Apr 11, 2002 0.9168 0.9201 0.9068 0.9068 978,288 -0.01(-0.97%)
Apr 10, 2002 0.9171 0.9201 0.9127 0.9156 892,958 +0.00(+0.00%)
Apr 09, 2002 0.9249 0.9271 0.9119 0.9156 1,241,488 -0.01(-1.51%)
Apr 08, 2002 0.9153 0.9393 0.9116 0.9297 1,010,737 +0.01(+0.56%)
Apr 05, 2002 0.9264 0.9301 0.9238 0.9245 1,621,266 +0.00(+0.00%)
Apr 04, 2002 0.9260 0.9308 0.9212 0.9245 1,390,515 -0.00(-0.16%)
Apr 03, 2002 0.9356 0.9504 0.9245 0.9260 2,033,494 -0.01(-0.99%)
Apr 02, 2002 0.9060 0.9474 0.9012 0.9352 1,493,872 +0.04(+4.12%)
Apr 01, 2002 0.8968 0.9153 0.8805 0.8983 3,920,364 -0.04(-4.63%)
Mar 29, 2002 0.9430 0.9574 0.9415 0.9419 1,551,560 +0.00(+0.00%)
Mar 28, 2002 0.9430 0.9574 0.9415 0.9419 1,551,560 -0.00(-0.43%)
Mar 27, 2002 0.9208 0.9534 0.9204 0.9460 1,325,616 +0.03(+2.77%)
Mar 26, 2002 0.9168 0.9242 0.9153 0.9204 582,886 +0.00(+0.36%)
Mar 25, 2002 0.9134 0.9227 0.9027 0.9171 373,768 -0.00(-0.08%)
Mar 22, 2002 0.9134 0.9234 0.9134 0.9179 438,667 -0.00(-0.12%)
Mar 21, 2002 0.9190 0.9242 0.9142 0.9190 808,830 -0.00(-0.08%)
Mar 20, 2002 0.9171 0.9227 0.9127 0.9197 477,125 +0.00(+0.44%)
Mar 19, 2002 0.9168 0.9227 0.9123 0.9156 368,961 -0.00(-0.12%)
Mar 18, 2002 0.9242 0.9267 0.9116 0.9168 747,537 -0.01(-0.72%)
Mar 15, 2002 0.9153 0.9245 0.9134 0.9234 765,564 -0.00(-0.08%)
Mar 14, 2002 0.9245 0.9245 0.8920 0.9242 1,505,891 +0.00(+0.36%)
Mar 13, 2002 0.9245 0.9245 0.9171 0.9208 496,355 +0.00(+0.20%)
Mar 12, 2002 0.9149 0.9245 0.9053 0.9190 818,445 -0.01(-0.56%)
Mar 11, 2002 0.9304 0.9304 0.9171 0.9242 615,336 +0.00(+0.32%)
Mar 08, 2002 0.9097 0.9245 0.9097 0.9212 673,024 +0.02(+2.09%)
Mar 07, 2002 0.9375 0.9375 0.9023 0.9023 1,539,542 -0.03(-2.79%)
Mar 06, 2002 0.9190 0.9282 0.9134 0.9282 579,281 +0.01(+0.68%)
Mar 05, 2002 0.9245 0.9423 0.9108 0.9219 584,088 -0.00(-0.32%)
Mar 04, 2002 0.9389 0.9397 0.9245 0.9249 1,050,398 -0.00(-0.52%)
Mar 01, 2002 0.9216 0.9338 0.9201 0.9297 842,481 +0.01(+1.53%)
Feb 28, 2002 0.9356 0.9401 0.9138 0.9156 1,099,673 -0.02(-2.60%)
Feb 27, 2002 0.9467 0.9523 0.9330 0.9401 1,165,773 -0.01(-1.17%)
Feb 26, 2002 0.9393 0.9596 0.9286 0.9511 931,417 +0.01(+1.14%)
Feb 25, 2002 0.9208 0.9404 0.9208 0.9404 1,076,838 +0.01(+1.52%)
Feb 22, 2002 0.8746 0.9430 0.8746 0.9264 1,027,563 +0.06(+6.37%)
Feb 21, 2002 0.8901 0.8901 0.8672 0.8709 650,189 -0.01(-1.67%)
Feb 20, 2002 0.8787 0.8868 0.8561 0.8857 1,434,983 +0.01(+0.80%)
Feb 19, 2002 0.8949 0.8986 0.8783 0.8787 1,070,829 -0.01(-1.37%)
Feb 18, 2002 0.8931 0.8986 0.8849 0.8909 1,272,736 +0.00(+0.00%)
Feb 15, 2002 0.8931 0.8986 0.8849 0.8909 1,272,736 -0.00(-0.25%)
Feb 14, 2002 0.8912 0.9049 0.8894 0.8931 1,540,744 +0.01(+0.71%)
Feb 13, 2002 0.8432 0.8868 0.8376 0.8868 1,301,580 +0.05(+5.87%)
Feb 12, 2002 0.8395 0.8432 0.8228 0.8376 3,208,882 -0.01(-0.66%)
Feb 11, 2002 0.8616 0.8764 0.8413 0.8432 1,678,954 -0.02(-2.10%)
Feb 08, 2002 0.8875 0.8875 0.8580 0.8613 1,104,480 -0.03(-2.96%)
Feb 07, 2002 0.8898 0.8979 0.8857 0.8875 1,017,948 -0.00(-0.21%)
Feb 06, 2002 0.9245 0.9245 0.8849 0.8894 1,562,377 -0.04(-3.80%)
Feb 05, 2002 0.8838 0.9264 0.8838 0.9245 1,556,368 +0.04(+4.60%)
Feb 04, 2002 0.8694 0.9227 0.8694 0.8838 1,989,026 +0.01(+1.70%)
Feb 01, 2002 0.9208 0.9208 0.8691 0.8691 9,428,345 -0.06(-6.00%)
Jan 31, 2002 0.9245 0.9412 0.8691 0.9245 18,134,392 -0.14(-13.04%)
Jan 30, 2002 1.036 1.072 1.017 1.063 1,240,287 +0.02(+1.88%)
Jan 29, 2002 1.046 1.056 1.029 1.044 474,722 -0.01(-0.56%)
Jan 28, 2002 1.045 1.052 1.024 1.050 710,280 +0.01(+1.18%)
Jan 25, 2002 1.032 1.038 1.024 1.037 885,747 +0.01(+1.23%)
Jan 24, 2002 1.004 1.028 0.9892 1.025 1,098,471 +0.01(+1.13%)
Jan 23, 2002 0.9763 1.019 0.9730 1.013 877,334 +0.04(+4.22%)
Jan 22, 2002 0.9759 0.9837 0.9715 0.9722 1,416,955 -0.00(-0.38%)
Jan 21, 2002 0.9778 0.9800 0.9726 0.9759 813,637 +0.00(+0.00%)
Jan 18, 2002 0.9778 0.9800 0.9726 0.9759 813,637 +0.00(+0.19%)
Jan 17, 2002 0.9737 0.9800 0.9711 0.9741 658,602 +0.00(+0.08%)
Jan 16, 2002 0.9767 0.9767 0.9707 0.9733 608,125 -0.00(-0.34%)
Jan 15, 2002 0.9508 0.9781 0.9508 0.9767 716,289 +0.03(+3.08%)
Jan 14, 2002 0.9375 0.9678 0.9375 0.9474 1,432,579 +0.01(+0.59%)
Jan 11, 2002 0.9245 0.9560 0.9245 0.9419 533,611 +0.02(+1.64%)
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.