Skip to main content

Flowers Foods (NY: FLO )

22.33 -0.33 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.136 3.183 3.125 3.169 2,024,706 +0.02(+0.75%)
Oct 28, 2004 3.159 3.159 3.094 3.145 4,115,836 -0.03(-1.02%)
Oct 27, 2004 3.156 3.179 3.106 3.178 4,180,659 +0.02(+0.71%)
Oct 26, 2004 3.111 3.166 3.108 3.155 4,490,367 +0.03(+1.08%)
Oct 25, 2004 3.064 3.123 3.035 3.121 4,537,584 +0.04(+1.46%)
Oct 22, 2004 3.144 3.156 3.063 3.076 3,418,793 -0.07(-2.15%)
Oct 21, 2004 3.050 3.163 3.049 3.144 5,208,218 +0.09(+3.07%)
Oct 20, 2004 3.011 3.059 3.011 3.050 4,764,063 +0.03(+0.91%)
Oct 19, 2004 3.050 3.055 3.023 3.023 2,729,752 -0.03(-0.86%)
Oct 18, 2004 3.043 3.098 3.014 3.049 3,105,083 +0.00(+0.12%)
Oct 15, 2004 3.024 3.095 3.024 3.045 3,647,673 +0.02(+0.74%)
Oct 14, 2004 3.061 3.093 3.023 3.023 2,820,984 -0.05(-1.71%)
Oct 13, 2004 3.179 3.179 3.046 3.075 3,446,002 -0.09(-2.88%)
Oct 12, 2004 3.143 3.170 3.119 3.166 2,651,325 +0.00(+0.16%)
Oct 11, 2004 3.155 3.163 3.086 3.161 4,110,234 +0.01(+0.20%)
Oct 08, 2004 3.165 3.199 3.155 3.155 4,094,229 -0.02(-0.71%)
Oct 07, 2004 3.245 3.245 3.178 3.178 5,265,838 -0.08(-2.45%)
Oct 06, 2004 3.216 3.258 3.216 3.258 2,788,173 +0.03(+0.81%)
Oct 05, 2004 3.255 3.255 3.211 3.231 2,333,614 -0.03(-0.84%)
Oct 04, 2004 3.280 3.311 3.244 3.259 6,547,085 -0.02(-0.76%)
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.