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

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2006 3.349 3.382 3.342 3.355 2,371,608 +0.01(+0.37%)
Sep 28, 2006 3.342 3.345 3.290 3.342 1,026,094 +0.00(+0.07%)
Sep 27, 2006 3.325 3.391 3.317 3.340 776,648 +0.00(+0.07%)
Sep 26, 2006 3.344 3.391 3.315 3.337 1,122,775 -0.01(-0.19%)
Sep 25, 2006 3.335 3.364 3.305 3.344 794,275 +0.03(+0.83%)
Sep 22, 2006 3.339 3.349 3.276 3.316 869,589 -0.03(-0.86%)
Sep 21, 2006 3.390 3.409 3.335 3.345 904,309 -0.04(-1.33%)
Sep 20, 2006 3.357 3.417 3.351 3.390 784,660 +0.06(+1.68%)
Sep 19, 2006 3.369 3.369 3.255 3.334 1,705,528 -0.04(-1.29%)
Sep 18, 2006 3.411 3.419 3.357 3.377 1,023,957 -0.03(-0.88%)
Sep 15, 2006 3.382 3.439 3.370 3.407 2,290,952 +0.06(+1.68%)
Sep 14, 2006 3.395 3.410 3.331 3.351 988,704 -0.06(-1.83%)
Sep 13, 2006 3.404 3.426 3.365 3.414 590,231 +0.01(+0.26%)
Sep 12, 2006 3.326 3.427 3.307 3.405 1,539,943 +0.10(+2.98%)
Sep 11, 2006 3.239 3.330 3.235 3.306 852,497 +0.05(+1.57%)
Sep 08, 2006 3.300 3.300 3.224 3.255 2,388,167 -0.04(-1.36%)
Sep 07, 2006 3.356 3.380 3.290 3.300 1,428,306 -0.07(-2.11%)
Sep 06, 2006 3.415 3.427 3.365 3.371 1,355,128 -0.08(-2.46%)
Sep 05, 2006 3.457 3.482 3.429 3.456 987,101 -0.01(-0.22%)
Sep 01, 2006 3.407 3.485 3.400 3.463 1,152,153 +0.07(+2.21%)
Aug 31, 2006 3.416 3.417 3.367 3.389 1,061,348 -0.01(-0.37%)
Aug 30, 2006 3.381 3.416 3.350 3.401 1,219,989 +0.03(+0.93%)
Aug 29, 2006 3.326 3.374 3.311 3.370 768,102 +0.05(+1.50%)
Aug 28, 2006 3.314 3.346 3.290 3.320 862,645 +0.01(+0.19%)
Aug 25, 2006 3.294 3.326 3.291 3.314 837,006 +0.00(+0.08%)
Aug 24, 2006 3.339 3.345 3.280 3.311 1,160,165 -0.03(-0.93%)
Aug 23, 2006 3.376 3.385 3.295 3.342 1,558,104 -0.02(-0.74%)
Aug 22, 2006 3.326 3.387 3.322 3.367 3,029,676 +0.03(+0.86%)
Aug 21, 2006 3.357 3.382 3.307 3.339 2,153,676 -0.04(-1.22%)
Aug 18, 2006 3.382 3.412 3.335 3.380 1,924,528 +0.01(+0.33%)
Aug 17, 2006 3.520 3.533 3.334 3.369 4,215,480 -0.21(-5.83%)
Aug 16, 2006 3.571 3.585 3.546 3.577 642,043 +0.03(+0.95%)
Aug 15, 2006 3.530 3.553 3.493 3.543 669,819 +0.06(+1.61%)
Aug 14, 2006 3.513 3.551 3.472 3.487 736,053 -0.00(-0.04%)
Aug 11, 2006 3.520 3.521 3.462 3.488 475,389 -0.05(-1.48%)
Aug 10, 2006 3.436 3.555 3.421 3.541 870,658 +0.07(+2.12%)
Aug 09, 2006 3.517 3.541 3.463 3.467 759,555 -0.02(-0.54%)
Aug 08, 2006 3.497 3.540 3.460 3.486 865,850 -0.01(-0.25%)
Aug 07, 2006 3.507 3.516 3.456 3.495 674,626 -0.04(-1.09%)
Aug 04, 2006 3.595 3.602 3.495 3.533 832,199 -0.03(-0.77%)
Aug 03, 2006 3.541 3.596 3.516 3.561 753,680 -0.01(-0.31%)
Aug 02, 2006 3.557 3.600 3.553 3.572 785,194 +0.04(+1.10%)
Aug 01, 2006 3.532 3.553 3.476 3.533 798,014 -0.02(-0.60%)
Jul 31, 2006 3.538 3.563 3.502 3.555 1,007,933 -0.01(-0.21%)
Jul 28, 2006 3.498 3.572 3.492 3.562 777,716 +0.07(+2.04%)
Jul 27, 2006 3.557 3.578 3.486 3.491 685,309 -0.05(-1.34%)
Jul 26, 2006 3.593 3.601 3.521 3.538 638,838 -0.05(-1.53%)
Jul 25, 2006 3.571 3.626 3.537 3.593 1,034,640 +0.03(+0.91%)
Jul 24, 2006 3.533 3.572 3.513 3.561 1,172,984 +0.03(+0.78%)
Jul 21, 2006 3.561 3.588 3.510 3.533 1,808,084 -0.03(-0.77%)
Jul 20, 2006 3.607 3.627 3.540 3.561 1,632,350 -0.03(-0.83%)
Jul 19, 2006 3.488 3.619 3.501 3.591 2,941,542 +0.10(+2.93%)
Jul 18, 2006 3.451 3.515 3.417 3.488 1,630,213 +0.03(+1.01%)
Jul 17, 2006 3.451 3.480 3.389 3.453 1,051,199 -0.01(-0.29%)
Jul 14, 2006 3.497 3.535 3.457 3.463 1,643,567 -0.03(-0.89%)
Jul 13, 2006 3.495 3.517 3.443 3.495 2,117,889 -0.01(-0.28%)
Jul 12, 2006 3.521 3.543 3.477 3.505 1,628,611 -0.03(-0.85%)
Jul 11, 2006 3.453 3.543 3.445 3.535 1,489,199 +0.07(+1.98%)
Jul 10, 2006 3.458 3.526 3.449 3.466 1,167,643 +0.02(+0.58%)
Jul 07, 2006 3.501 3.517 3.436 3.446 2,323,001 -0.08(-2.26%)
Jul 06, 2006 3.585 3.607 3.510 3.526 934,755 +0.00(+0.11%)
Jul 05, 2006 3.570 3.578 3.512 3.522 1,142,538 -0.08(-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.