Skip to main content

Flowers Foods (NY: FLO )

22.23 +0.15 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.36 21.36 20.98 20.98 1,413,610 -0.39(-1.82%)
Mar 30, 2021 21.50 21.54 21.27 21.37 878,008 -0.13(-0.61%)
Mar 29, 2021 21.26 21.54 21.26 21.50 886,342 +0.19(+0.87%)
Mar 26, 2021 21.09 21.33 20.99 21.32 747,747 +0.21(+1.00%)
Mar 25, 2021 20.69 21.14 20.57 21.11 869,904 +0.41(+2.00%)
Mar 24, 2021 20.95 21.15 20.67 20.69 1,175,742 -0.46(-2.17%)
Mar 23, 2021 21.22 21.31 21.07 21.15 1,137,339 -0.05(-0.25%)
Mar 22, 2021 20.79 21.23 20.71 21.21 1,022,562 +0.39(+1.86%)
Mar 19, 2021 20.89 21.10 20.77 20.82 3,333,959 +0.00(+0.00%)
Mar 18, 2021 20.87 21.00 20.63 20.82 1,398,524 -0.19(-0.88%)
Mar 17, 2021 21.23 21.28 20.93 21.00 1,021,591 -0.14(-0.67%)
Mar 16, 2021 20.98 21.30 20.92 21.14 1,385,006 +0.18(+0.84%)
Mar 15, 2021 20.65 20.98 20.56 20.97 961,774 +0.39(+1.89%)
Mar 12, 2021 20.46 20.72 20.46 20.58 941,574 +0.11(+0.52%)
Mar 11, 2021 20.55 20.68 20.43 20.47 801,869 -0.12(-0.60%)
Mar 10, 2021 20.20 20.75 20.01 20.60 1,155,937 +0.25(+1.21%)
Mar 09, 2021 20.51 20.61 20.24 20.35 1,462,827 -0.12(-0.60%)
Mar 08, 2021 20.24 20.61 20.03 20.47 1,459,914 +0.23(+1.13%)
Mar 05, 2021 19.78 20.27 19.78 20.24 1,344,879 +0.49(+2.50%)
Mar 04, 2021 19.66 20.03 19.62 19.75 1,510,539 +0.18(+0.90%)
Mar 03, 2021 19.57 19.89 19.36 19.57 2,028,068 +0.26(+1.36%)
Mar 02, 2021 19.20 19.40 19.00 19.31 1,514,469 +0.24(+1.28%)
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.