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 30, 2003 1.269 1.280 1.266 1.266 1,073,174 -0.00(-0.13%)
Sep 29, 2003 1.265 1.277 1.261 1.268 953,932 +0.01(+0.75%)
Sep 26, 2003 1.280 1.281 1.258 1.258 1,175,610 -0.01(-0.88%)
Sep 25, 2003 1.275 1.283 1.269 1.270 1,699,793 +0.00(+0.35%)
Sep 24, 2003 1.252 1.293 1.252 1.265 2,262,389 +0.01(+0.93%)
Sep 23, 2003 1.247 1.258 1.247 1.253 985,944 +0.01(+0.44%)
Sep 22, 2003 1.252 1.255 1.247 1.248 1,713,398 -0.01(-0.71%)
Sep 19, 2003 1.243 1.277 1.243 1.257 1,080,377 +0.01(+1.16%)
Sep 18, 2003 1.238 1.241 1.236 1.242 917,120 +0.00(+0.27%)
Sep 17, 2003 1.233 1.252 1.233 1.239 613,814 +0.01(+0.50%)
Sep 16, 2003 1.219 1.236 1.216 1.233 1,126,793 +0.02(+1.60%)
Sep 15, 2003 1.199 1.218 1.199 1.213 852,297 +0.01(+1.21%)
Sep 12, 2003 1.193 1.201 1.191 1.199 812,283 +0.01(+0.51%)
Sep 11, 2003 1.193 1.198 1.190 1.193 1,137,196 +0.00(+0.28%)
Sep 10, 2003 1.197 1.198 1.185 1.190 1,447,705 -0.01(-0.93%)
Sep 09, 2003 1.207 1.212 1.198 1.201 657,829 -0.00(-0.28%)
Sep 08, 2003 1.194 1.215 1.191 1.204 1,967,086 +0.02(+1.31%)
Sep 05, 2003 1.203 1.210 1.185 1.188 1,587,754 -0.01(-1.20%)
Sep 04, 2003 1.211 1.216 1.200 1.203 1,454,107 -0.01(-0.87%)
Sep 03, 2003 1.216 1.219 1.202 1.213 1,847,845 -0.00(-0.27%)
Sep 02, 2003 1.166 1.220 1.166 1.217 1,239,632 +0.04(+3.50%)
Aug 29, 2003 1.172 1.185 1.166 1.176 481,768 +0.00(+0.09%)
Aug 28, 2003 1.169 1.178 1.158 1.175 1,073,174 +0.01(+0.48%)
Aug 27, 2003 1.178 1.188 1.168 1.169 1,832,639 -0.01(-0.61%)
Aug 26, 2003 1.166 1.176 1.151 1.176 733,055 +0.01(+0.67%)
Aug 25, 2003 1.167 1.175 1.165 1.168 1,138,797 -0.00(-0.19%)
Aug 22, 2003 1.191 1.194 1.161 1.171 1,251,636 -0.02(-1.82%)
Aug 21, 2003 1.166 1.192 1.160 1.192 1,011,553 +0.03(+2.29%)
Aug 20, 2003 1.130 1.166 1.126 1.166 1,144,399 +0.03(+2.79%)
Aug 19, 2003 1.122 1.134 1.116 1.134 608,212 +0.01(+1.29%)
Aug 18, 2003 1.110 1.125 1.105 1.120 1,018,755 +0.02(+1.41%)
Aug 15, 2003 1.084 1.106 1.077 1.104 361,726 +0.02(+1.64%)
Aug 14, 2003 1.075 1.086 1.072 1.086 757,064 +0.01(+1.09%)
Aug 13, 2003 1.089 1.091 1.054 1.075 1,246,835 -0.01(-1.13%)
Aug 12, 2003 1.070 1.093 1.069 1.087 776,270 +0.02(+1.87%)
Aug 11, 2003 1.079 1.080 1.056 1.067 1,807,831 -0.01(-0.57%)
Aug 08, 2003 1.094 1.097 1.069 1.073 1,965,486 -0.02(-1.43%)
Aug 07, 2003 1.130 1.130 1.071 1.089 2,567,296 -0.04(-3.69%)
Aug 06, 2003 1.110 1.138 1.100 1.130 773,870 +0.02(+1.80%)
Aug 05, 2003 1.100 1.125 1.100 1.110 781,072 +0.01(+0.96%)
Aug 04, 2003 1.119 1.122 1.097 1.100 1,018,755 -0.02(-1.49%)
Aug 01, 2003 1.134 1.134 1.105 1.116 2,134,345 -0.01(-1.23%)
Jul 31, 2003 1.136 1.146 1.122 1.130 774,670 -0.01(-0.54%)
Jul 30, 2003 1.150 1.150 1.113 1.136 1,280,446 -0.01(-0.63%)
Jul 29, 2003 1.136 1.148 1.131 1.143 527,384 +0.01(+0.69%)
Jul 28, 2003 1.144 1.152 1.130 1.136 718,650 -0.00(-0.34%)
Jul 25, 2003 1.137 1.146 1.136 1.140 617,815 +0.00(+0.20%)
Jul 24, 2003 1.137 1.144 1.129 1.137 938,727 +0.00(+0.25%)
Jul 23, 2003 1.152 1.152 1.131 1.135 690,641 -0.02(-1.78%)
Jul 22, 2003 1.150 1.155 1.134 1.155 609,812 +0.01(+0.92%)
Jul 21, 2003 1.150 1.157 1.132 1.145 823,487 -0.01(-0.48%)
Jul 18, 2003 1.172 1.172 1.122 1.150 1,155,603 -0.03(-2.22%)
Jul 17, 2003 1.158 1.176 1.150 1.176 1,456,508 +0.02(+1.58%)
Jul 16, 2003 1.190 1.190 1.144 1.158 1,097,183 -0.03(-2.71%)
Jul 15, 2003 1.167 1.190 1.163 1.190 1,664,581 +0.02(+1.81%)
Jul 14, 2003 1.188 1.193 1.163 1.169 1,829,438 +0.00(+0.38%)
Jul 11, 2003 1.152 1.175 1.147 1.165 1,374,879 +0.02(+1.40%)
Jul 10, 2003 1.133 1.151 1.126 1.148 1,507,726 +0.02(+1.62%)
Jul 09, 2003 1.125 1.132 1.107 1.130 1,198,818 +0.01(+1.04%)
Jul 08, 2003 1.112 1.119 1.101 1.119 2,087,928 +0.01(+1.10%)
Jul 07, 2003 1.069 1.109 1.064 1.106 3,255,536 +0.02(+1.74%)
Jul 03, 2003 1.087 1.091 1.077 1.087 750,662 +0.01(+0.51%)
Jul 02, 2003 1.084 1.091 1.075 1.082 1,907,865 -0.00(-0.15%)
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.