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

Flowers Foods (NY: FLO )

23.18 +0.09 (+0.41%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 27, 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 3.420 3.455 3.414 3.427 2,321,947 +0.01(+0.37%)
Sep 28, 2006 3.414 3.416 3.360 3.414 1,004,608 +0.00(+0.07%)
Sep 27, 2006 3.396 3.464 3.388 3.411 760,385 +0.00(+0.07%)
Sep 26, 2006 3.415 3.464 3.386 3.409 1,099,264 -0.01(-0.19%)
Sep 25, 2006 3.406 3.436 3.376 3.415 777,643 +0.03(+0.83%)
Sep 22, 2006 3.410 3.420 3.346 3.387 851,380 -0.03(-0.86%)
Sep 21, 2006 3.462 3.481 3.406 3.416 885,373 -0.05(-1.33%)
Sep 20, 2006 3.429 3.490 3.423 3.462 768,229 +0.06(+1.68%)
Sep 19, 2006 3.441 3.441 3.325 3.405 1,669,814 -0.04(-1.29%)
Sep 18, 2006 3.484 3.492 3.429 3.450 1,002,516 -0.03(-0.88%)
Sep 15, 2006 3.455 3.512 3.442 3.480 2,242,980 +0.06(+1.68%)
Sep 14, 2006 3.467 3.483 3.402 3.423 968,000 -0.06(-1.83%)
Sep 13, 2006 3.476 3.499 3.437 3.487 577,872 +0.01(+0.26%)
Sep 12, 2006 3.397 3.501 3.378 3.478 1,507,696 +0.10(+2.98%)
Sep 11, 2006 3.308 3.401 3.304 3.377 834,645 +0.05(+1.57%)
Sep 08, 2006 3.371 3.371 3.293 3.325 2,338,159 -0.05(-1.36%)
Sep 07, 2006 3.428 3.452 3.360 3.371 1,398,397 -0.07(-2.11%)
Sep 06, 2006 3.488 3.501 3.437 3.443 1,326,752 -0.09(-2.46%)
Sep 05, 2006 3.531 3.557 3.502 3.530 966,432 -0.01(-0.22%)
Sep 01, 2006 3.480 3.559 3.473 3.538 1,128,027 +0.08(+2.21%)
Aug 31, 2006 3.489 3.490 3.439 3.461 1,039,123 -0.01(-0.37%)
Aug 30, 2006 3.453 3.489 3.422 3.474 1,194,443 +0.03(+0.93%)
Aug 29, 2006 3.397 3.446 3.382 3.442 752,018 +0.05(+1.50%)
Aug 28, 2006 3.385 3.418 3.360 3.391 844,582 +0.01(+0.19%)
Aug 25, 2006 3.364 3.397 3.362 3.385 819,480 +0.00(+0.08%)
Aug 24, 2006 3.410 3.416 3.350 3.382 1,135,871 -0.03(-0.93%)
Aug 23, 2006 3.448 3.457 3.365 3.414 1,525,477 -0.03(-0.74%)
Aug 22, 2006 3.397 3.460 3.393 3.439 2,966,235 +0.03(+0.86%)
Aug 21, 2006 3.429 3.455 3.378 3.410 2,108,579 -0.04(-1.22%)
Aug 18, 2006 3.455 3.485 3.406 3.452 1,884,228 +0.01(+0.33%)
Aug 17, 2006 3.595 3.609 3.405 3.441 4,127,208 -0.21(-5.83%)
Aug 16, 2006 3.647 3.661 3.622 3.654 628,599 +0.03(+0.95%)
Aug 15, 2006 3.605 3.629 3.568 3.619 655,793 +0.06(+1.61%)
Aug 14, 2006 3.589 3.627 3.546 3.562 720,640 -0.00(-0.04%)
Aug 11, 2006 3.595 3.596 3.536 3.563 465,435 -0.05(-1.48%)
Aug 10, 2006 3.510 3.631 3.494 3.617 852,426 +0.08(+2.12%)
Aug 09, 2006 3.592 3.617 3.538 3.541 743,650 -0.02(-0.54%)
Aug 08, 2006 3.572 3.615 3.534 3.560 847,719 -0.01(-0.25%)
Aug 07, 2006 3.582 3.591 3.530 3.569 660,499 -0.04(-1.09%)
Aug 04, 2006 3.671 3.679 3.569 3.609 814,773 -0.03(-0.77%)
Aug 03, 2006 3.617 3.673 3.591 3.637 737,898 -0.01(-0.31%)
Aug 02, 2006 3.633 3.677 3.629 3.648 768,752 +0.04(+1.10%)
Aug 01, 2006 3.608 3.629 3.550 3.609 781,303 -0.02(-0.60%)
Jul 31, 2006 3.614 3.640 3.577 3.631 986,827 -0.01(-0.21%)
Jul 28, 2006 3.573 3.648 3.567 3.638 761,431 +0.07(+2.04%)
Jul 27, 2006 3.633 3.655 3.560 3.566 670,959 -0.05(-1.34%)
Jul 26, 2006 3.670 3.678 3.596 3.614 625,461 -0.06(-1.53%)
Jul 25, 2006 3.647 3.703 3.613 3.670 1,012,975 +0.03(+0.91%)
Jul 24, 2006 3.609 3.648 3.589 3.637 1,148,422 +0.03(+0.78%)
Jul 21, 2006 3.637 3.664 3.585 3.609 1,770,223 -0.03(-0.77%)
Jul 20, 2006 3.684 3.705 3.615 3.637 1,598,169 -0.03(-0.83%)
Jul 19, 2006 3.563 3.697 3.576 3.668 2,879,946 +0.10(+2.93%)
Jul 18, 2006 3.525 3.590 3.490 3.563 1,596,077 +0.04(+1.01%)
Jul 17, 2006 3.525 3.554 3.461 3.527 1,029,187 -0.01(-0.29%)
Jul 14, 2006 3.572 3.610 3.531 3.538 1,609,151 -0.03(-0.89%)
Jul 13, 2006 3.569 3.592 3.517 3.569 2,073,540 -0.01(-0.28%)
Jul 12, 2006 3.596 3.619 3.552 3.580 1,594,508 -0.03(-0.85%)
Jul 11, 2006 3.527 3.619 3.518 3.610 1,458,015 +0.07(+1.98%)
Jul 10, 2006 3.532 3.601 3.522 3.540 1,143,192 +0.02(+0.58%)
Jul 07, 2006 3.576 3.592 3.510 3.520 2,274,357 -0.08(-2.27%)
Jul 06, 2006 3.661 3.684 3.585 3.601 915,181 +0.00(+0.11%)
Jul 05, 2006 3.646 3.655 3.587 3.597 1,118,613 -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.