Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

25.04 +0.10 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2002 0.7436 0.7473 0.7302 0.7417 486,458 -0.00(-0.25%)
Jul 30, 2002 0.7604 0.7604 0.7272 0.7436 886,091 -0.02(-2.21%)
Jul 29, 2002 0.7545 0.7683 0.7492 0.7604 881,334 +0.01(+1.40%)
Jul 26, 2002 0.7541 0.7541 0.7249 0.7500 760,017 +0.01(+1.57%)
Jul 25, 2002 0.7096 0.7503 0.7062 0.7384 943,182 +0.04(+5.39%)
Jul 24, 2002 0.6950 0.7021 0.6838 0.7006 1,030,007 -0.00(-0.64%)
Jul 23, 2002 0.7231 0.7302 0.6947 0.7051 1,340,437 -0.01(-1.72%)
Jul 22, 2002 0.7029 0.7175 0.6790 0.7175 1,120,400 +0.01(+1.00%)
Jul 19, 2002 0.7324 0.7358 0.7059 0.7104 1,003,841 -0.05(-6.54%)
Jul 17, 2002 0.7361 0.7616 0.7328 0.7601 1,030,007 -0.01(-0.78%)
Jul 12, 2002 0.7899 0.8053 0.7541 0.7660 1,524,791 -0.02(-2.33%)
Jul 11, 2002 0.8781 0.8781 0.7660 0.7843 6,610,603 -0.15(-16.41%)
Jul 10, 2002 0.9473 0.9491 0.9379 0.9383 713,631 -0.01(-0.75%)
Jul 09, 2002 0.9267 0.9454 0.9267 0.9454 443,640 +0.02(+2.10%)
Jul 08, 2002 0.9379 0.9379 0.9260 0.9260 743,365 -0.04(-3.88%)
Jul 05, 2002 0.9376 0.9667 0.9372 0.9633 127,264 +0.03(+2.79%)
Jul 04, 2002 0.9607 0.9607 0.9342 0.9372 883,713 +0.00(+0.00%)
Jul 03, 2002 0.9607 0.9607 0.9342 0.9372 883,713 -0.00(-0.32%)
Jul 02, 2002 0.9682 0.9682 0.9402 0.9402 531,655 -0.03(-3.19%)
Jul 01, 2002 0.9697 0.9809 0.9637 0.9712 632,752 +0.01(+0.54%)
Jun 28, 2002 0.9674 0.9787 0.9660 0.9660 1,451,049 -0.00(-0.15%)
Jun 27, 2002 0.9297 0.9674 0.9256 0.9674 1,294,051 +0.04(+4.48%)
Jun 26, 2002 0.9372 0.9372 0.9155 0.9260 387,739 -0.01(-1.31%)
Jun 25, 2002 0.8983 0.9521 0.8983 0.9383 1,100,181 +0.04(+4.23%)
Jun 21, 2002 0.9222 0.9222 0.9062 0.9002 972,917 -0.02(-1.83%)
Jun 20, 2002 0.9510 0.9577 0.9170 0.9170 799,266 -0.04(-3.69%)
Jun 19, 2002 0.9454 0.9532 0.9417 0.9521 683,896 +0.00(+0.47%)
Jun 18, 2002 0.9484 0.9514 0.9338 0.9476 510,246 -0.00(-0.16%)
Jun 17, 2002 0.9331 0.9495 0.9305 0.9491 695,790 +0.03(+2.88%)
Jun 14, 2002 0.8837 0.9316 0.8837 0.9226 649,404 +0.01(+0.69%)
Jun 12, 2002 0.9118 0.9189 0.9043 0.9163 2,055,257 +0.01(+0.82%)
Jun 11, 2002 0.9155 0.9192 0.9036 0.9088 928,909 -0.01(-0.82%)
Jun 10, 2002 0.9323 0.9327 0.9159 0.9163 713,631 -0.02(-2.12%)
Jun 07, 2002 0.9163 0.9525 0.8987 0.9361 513,814 +0.02(+2.16%)
Jun 06, 2002 0.9192 0.9305 0.9095 0.9163 589,935 -0.00(-0.16%)
Jun 05, 2002 0.9028 0.9379 0.9028 0.9177 2,877,122 -0.04(-4.10%)
May 31, 2002 0.9387 0.9660 0.9364 0.9570 560,200 +0.01(+0.75%)
May 28, 2002 0.9566 0.9663 0.9349 0.9499 819,486 -0.01(-0.70%)
May 27, 2002 0.9454 0.9716 0.9454 0.9566 661,298 +0.00(+0.00%)
May 24, 2002 0.9454 0.9716 0.9454 0.9566 661,298 +0.01(+1.47%)
May 23, 2002 0.9338 0.9428 0.9163 0.9428 1,261,937 +0.01(+0.76%)
May 22, 2002 0.9230 0.9398 0.9211 0.9357 696,979 +0.00(+0.48%)
May 21, 2002 0.9585 0.9626 0.9305 0.9312 484,079 -0.02(-2.27%)
May 20, 2002 0.9630 0.9678 0.9529 0.9529 1,172,733 -0.01(-1.05%)
May 17, 2002 0.9678 0.9712 0.9529 0.9630 597,071 +0.00(+0.27%)
May 16, 2002 0.9716 0.9902 0.9529 0.9603 1,579,503 -0.01(-0.85%)
May 15, 2002 0.9712 0.9712 0.9514 0.9686 448,398 -0.00(-0.27%)
May 14, 2002 0.9697 0.9753 0.9607 0.9712 732,661 -0.00(-0.04%)
May 13, 2002 0.9566 0.9716 0.9514 0.9716 366,330 +0.02(+2.16%)
May 10, 2002 0.9603 0.9641 0.9510 0.9510 310,429 -0.01(-1.20%)
May 09, 2002 0.9802 0.9809 0.9626 0.9626 303,293 -0.02(-1.79%)
May 08, 2002 0.9809 0.9831 0.9652 0.9802 386,550 +0.00(+0.00%)
May 07, 2002 0.9775 0.9809 0.9764 0.9802 241,445 +0.01(+0.65%)
May 06, 2002 0.9753 0.9861 0.9738 0.9738 1,112,075 +0.00(+0.27%)
May 03, 2002 0.9738 0.9760 0.9637 0.9712 362,762 -0.01(-0.65%)
May 02, 2002 0.9708 0.9865 0.9708 0.9775 1,772,183 +0.01(+0.69%)
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.