Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
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.