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 (%)
Sep 30, 2004 3.200 3.231 3.190 3.230 3,915,766 +0.03(+1.02%)
Sep 29, 2004 3.204 3.205 3.184 3.198 3,915,766 +0.01(+0.16%)
Sep 28, 2004 3.169 3.211 3.169 3.193 3,705,293 +0.02(+0.75%)
Sep 27, 2004 3.136 3.199 3.124 3.169 8,871,096 +0.03(+0.96%)
Sep 24, 2004 3.068 3.143 3.050 3.139 7,332,159 +0.09(+2.95%)
Sep 23, 2004 3.105 3.124 3.031 3.049 14,700,331 -0.05(-1.65%)
Sep 22, 2004 3.173 3.173 3.096 3.100 11,257,529 -0.07(-2.09%)
Sep 21, 2004 3.206 3.213 3.156 3.166 7,843,537 -0.02(-0.67%)
Sep 20, 2004 3.206 3.230 3.186 3.188 4,365,524 -0.01(-0.43%)
Sep 17, 2004 3.299 3.299 3.193 3.201 10,641,314 -0.07(-2.18%)
Sep 16, 2004 3.218 3.273 3.218 3.273 7,801,123 +0.07(+2.11%)
Sep 15, 2004 3.185 3.211 3.168 3.205 5,071,370 +0.02(+0.71%)
Sep 14, 2004 3.173 3.198 3.161 3.183 5,575,546 +0.01(+0.35%)
Sep 13, 2004 3.174 3.195 3.161 3.171 3,976,588 -0.01(-0.47%)
Sep 10, 2004 3.173 3.186 3.153 3.186 5,293,848 +0.01(+0.47%)
Sep 09, 2004 3.210 3.226 3.135 3.171 18,011,086 -0.04(-1.13%)
Sep 08, 2004 3.244 3.249 3.198 3.208 5,633,166 -0.04(-1.12%)
Sep 07, 2004 3.231 3.244 3.201 3.244 2,664,930 +0.04(+1.29%)
Sep 03, 2004 3.195 3.229 3.188 3.203 2,869,801 -0.03(-0.85%)
Sep 02, 2004 3.124 3.230 3.124 3.230 5,995,693 +0.11(+3.40%)
Sep 01, 2004 3.149 3.213 3.111 3.124 9,382,475 -0.03(-1.07%)
Aug 31, 2004 3.130 3.176 3.120 3.158 7,966,781 +0.03(+0.88%)
Aug 30, 2004 3.186 3.186 3.124 3.130 6,936,021 -0.06(-1.76%)
Aug 27, 2004 3.163 3.193 3.155 3.186 3,047,463 +0.01(+0.39%)
Aug 26, 2004 3.205 3.205 3.155 3.174 5,460,306 -0.03(-0.86%)
Aug 25, 2004 3.206 3.221 3.169 3.201 4,458,356 -0.00(-0.16%)
Aug 24, 2004 3.268 3.275 3.173 3.206 10,664,522 -0.05(-1.50%)
Aug 23, 2004 3.361 3.369 3.251 3.255 13,483,906 -0.12(-3.55%)
Aug 20, 2004 3.270 3.378 3.270 3.375 9,901,056 +0.13(+3.88%)
Aug 19, 2004 3.234 3.310 3.155 3.249 8,794,270 +1.85(+132.14%)
Aug 17, 2004 1.377 1.402 1.372 1.400 1,359,674 +0.02(+1.78%)
Aug 16, 2004 1.342 1.376 1.341 1.375 1,394,086 +0.04(+3.12%)
Aug 13, 2004 1.366 1.370 1.333 1.333 698,643 -0.02(-1.76%)
Aug 12, 2004 1.383 1.383 1.355 1.357 812,283 -0.03(-2.36%)
Aug 11, 2004 1.376 1.395 1.354 1.390 873,104 +0.00(+0.00%)
Aug 10, 2004 1.366 1.394 1.362 1.390 654,628 +0.03(+2.21%)
Aug 09, 2004 1.361 1.371 1.348 1.360 547,391 +0.01(+0.53%)
Aug 06, 2004 1.408 1.408 1.347 1.353 1,308,456 -0.06(-4.51%)
Aug 05, 2004 1.422 1.433 1.401 1.417 1,076,375 +0.00(+0.24%)
Aug 04, 2004 1.383 1.418 1.367 1.413 952,332 +0.03(+1.88%)
Aug 03, 2004 1.429 1.429 1.383 1.387 1,602,959 -0.04(-3.10%)
Aug 02, 2004 1.438 1.453 1.420 1.432 1,032,360 -0.02(-1.23%)
Jul 30, 2004 1.427 1.451 1.422 1.449 1,083,578 +0.02(+1.36%)
Jul 29, 2004 1.430 1.433 1.411 1.430 825,088 +0.01(+0.51%)
Jul 28, 2004 1.427 1.440 1.406 1.423 986,744 -0.01(-0.47%)
Jul 27, 2004 1.422 1.432 1.411 1.429 921,121 +0.01(+0.43%)
Jul 26, 2004 1.449 1.451 1.407 1.423 1,607,761 -0.02(-1.04%)
Jul 23, 2004 1.467 1.470 1.422 1.438 1,319,660 -0.03(-1.89%)
Jul 22, 2004 1.468 1.486 1.459 1.466 2,588,103 +0.01(+0.38%)
Jul 21, 2004 1.499 1.499 1.455 1.461 1,518,129 -0.03(-2.27%)
Jul 20, 2004 1.452 1.503 1.449 1.494 1,550,141 +0.04(+2.87%)
Jul 19, 2004 1.469 1.469 1.447 1.453 989,945 -0.01(-0.76%)
Jul 16, 2004 1.468 1.479 1.461 1.464 754,663 -0.00(-0.27%)
Jul 15, 2004 1.472 1.480 1.462 1.468 597,008 +0.00(+0.23%)
Jul 14, 2004 1.477 1.495 1.456 1.464 1,418,895 -0.02(-1.60%)
Jul 13, 2004 1.482 1.489 1.464 1.488 1,053,167 +0.00(+0.00%)
Jul 12, 2004 1.534 1.535 1.466 1.488 2,024,706 -0.06(-3.67%)
Jul 09, 2004 1.517 1.548 1.511 1.545 2,081,526 +0.03(+1.87%)
Jul 08, 2004 1.503 1.523 1.488 1.517 4,221,473 +0.00(+0.18%)
Jul 07, 2004 1.490 1.521 1.486 1.514 2,455,257 +0.03(+1.87%)
Jul 06, 2004 1.483 1.490 1.468 1.486 1,708,596 +0.00(+0.22%)
Jul 02, 2004 1.455 1.493 1.451 1.483 2,381,631 +0.03(+2.18%)
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.