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 (%)
Apr 30, 2007 3.981 4.006 3.890 3.897 1,709,396 -0.09(-2.16%)
Apr 27, 2007 4.024 4.025 3.976 3.984 1,330,597 -0.05(-1.33%)
Apr 26, 2007 4.061 4.061 4.006 4.037 1,569,081 -0.03(-0.77%)
Apr 25, 2007 4.077 4.096 4.054 4.069 1,483,184 +0.01(+0.25%)
Apr 24, 2007 4.045 4.079 3.997 4.059 1,148,134 +0.01(+0.28%)
Apr 23, 2007 4.066 4.072 4.027 4.047 1,208,955 -0.02(-0.43%)
Apr 20, 2007 4.086 4.086 4.025 4.065 1,706,195 +0.05(+1.25%)
Apr 19, 2007 4.011 4.044 3.990 4.015 1,388,217 -0.03(-0.68%)
Apr 18, 2007 4.069 4.069 4.030 4.042 1,569,614 -0.04(-0.95%)
Apr 17, 2007 4.055 4.132 4.039 4.081 3,291,815 +0.02(+0.46%)
Apr 16, 2007 3.955 4.069 3.936 4.062 2,955,164 +0.13(+3.37%)
Apr 13, 2007 3.887 3.936 3.886 3.930 3,386,248 +0.04(+0.93%)
Apr 12, 2007 3.837 3.904 3.832 3.894 1,613,896 +0.05(+1.43%)
Apr 11, 2007 3.855 3.855 3.784 3.839 2,378,430 -0.02(-0.42%)
Apr 10, 2007 3.820 3.857 3.817 3.855 804,014 +0.03(+0.82%)
Apr 09, 2007 3.820 3.827 3.789 3.824 828,022 +0.00(+0.07%)
Apr 05, 2007 3.799 3.824 3.784 3.821 589,005 +0.03(+0.69%)
Apr 04, 2007 3.821 3.834 3.774 3.795 856,298 -0.03(-0.82%)
Apr 03, 2007 3.799 3.852 3.786 3.826 1,337,000 +0.04(+1.02%)
Apr 02, 2007 3.784 3.846 3.760 3.787 2,215,173 +0.02(+0.46%)
Mar 30, 2007 3.691 3.770 3.682 3.770 1,749,944 +0.09(+2.38%)
Mar 29, 2007 3.679 3.682 3.631 3.682 716,516 +0.03(+0.75%)
Mar 28, 2007 3.667 3.682 3.624 3.655 2,378,963 -0.03(-0.85%)
Mar 27, 2007 3.711 3.735 3.672 3.686 849,363 -0.03(-0.91%)
Mar 26, 2007 3.680 3.722 3.654 3.720 712,248 +0.03(+0.92%)
Mar 23, 2007 3.705 3.717 3.662 3.686 1,463,444 -0.02(-0.67%)
Mar 22, 2007 3.721 3.721 3.682 3.711 745,860 +0.01(+0.20%)
Mar 21, 2007 3.650 3.741 3.630 3.704 937,393 +0.05(+1.47%)
Mar 20, 2007 3.625 3.650 3.586 3.650 659,963 +0.03(+0.72%)
Mar 19, 2007 3.614 3.642 3.582 3.624 959,268 +0.03(+0.97%)
Mar 16, 2007 3.644 3.644 3.554 3.589 2,372,028 -0.06(-1.54%)
Mar 15, 2007 3.586 3.645 3.559 3.645 921,921 +0.06(+1.78%)
Mar 14, 2007 3.555 3.601 3.539 3.581 1,404,757 +0.01(+0.35%)
Mar 13, 2007 3.649 3.664 3.556 3.569 1,037,162 -0.08(-2.19%)
Mar 12, 2007 3.592 3.657 3.582 3.649 998,748 +0.02(+0.66%)
Mar 09, 2007 3.630 3.659 3.592 3.625 941,662 +0.03(+0.73%)
Mar 08, 2007 3.627 3.629 3.587 3.599 1,072,374 -0.01(-0.17%)
Mar 07, 2007 3.595 3.631 3.566 3.605 2,452,589 -0.00(-0.07%)
Mar 06, 2007 3.561 3.616 3.526 3.607 2,782,304 +0.08(+2.20%)
Mar 05, 2007 3.555 3.590 3.525 3.530 2,110,091 -0.06(-1.71%)
Mar 02, 2007 3.642 3.681 3.587 3.591 2,007,634 -0.07(-1.94%)
Mar 01, 2007 3.604 3.684 3.581 3.662 1,323,934 -0.00(-0.10%)
Feb 28, 2007 3.651 3.717 3.614 3.666 2,095,131 -0.00(-0.03%)
Feb 27, 2007 3.679 3.792 3.554 3.667 2,584,368 -0.12(-3.26%)
Feb 26, 2007 3.811 3.815 3.755 3.791 1,324,542 -0.01(-0.30%)
Feb 23, 2007 3.824 3.837 3.784 3.802 1,508,259 -0.03(-0.88%)
Feb 22, 2007 3.785 3.836 3.760 3.836 2,810,047 +0.05(+1.29%)
Feb 21, 2007 3.792 3.804 3.755 3.787 1,252,170 -0.03(-0.72%)
Feb 20, 2007 3.700 3.839 3.681 3.815 2,215,173 +0.11(+3.04%)
Feb 16, 2007 3.714 3.719 3.679 3.702 1,239,365 -0.01(-0.34%)
Feb 15, 2007 3.679 3.725 3.662 3.715 930,458 +0.03(+0.71%)
Feb 14, 2007 3.704 3.717 3.676 3.689 772,749 -0.02(-0.47%)
Feb 13, 2007 3.686 3.719 3.671 3.706 765,349 +0.03(+0.85%)
Feb 12, 2007 3.674 3.699 3.650 3.675 1,094,296 +0.01(+0.31%)
Feb 09, 2007 3.651 3.689 3.647 3.664 1,030,759 +0.01(+0.21%)
Feb 08, 2007 3.637 3.669 3.632 3.656 1,430,365 +0.01(+0.27%)
Feb 07, 2007 3.672 3.681 3.640 3.646 1,778,754 -0.03(-0.71%)
Feb 06, 2007 3.659 3.682 3.647 3.672 1,473,581 +0.00(+0.14%)
Feb 05, 2007 3.696 3.700 3.641 3.667 2,610,511 -0.02(-0.64%)
Feb 02, 2007 3.686 3.741 3.624 3.691 3,960,315 +0.02(+0.65%)
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.