Flowers Foods (NY: FLO )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.113 8.385 7.946 8.331 3,866,661 +0.28(+3.42%)
Sep 29, 2008 7.951 8.308 7.854 8.056 3,395,784 +0.00(+0.00%)
Sep 26, 2008 7.877 8.073 7.775 8.056 0 +0.09(+1.10%)
Sep 25, 2008 7.792 8.030 7.764 7.968 2,720,806 +0.21(+2.67%)
Sep 24, 2008 7.928 8.050 7.724 7.761 2,649,372 -0.12(-1.58%)
Sep 23, 2008 8.033 8.201 7.874 7.886 2,317,926 -0.07(-0.93%)
Sep 22, 2008 8.022 8.226 7.945 7.959 2,797,078 -0.14(-1.75%)
Sep 19, 2008 8.938 9.072 7.803 8.101 0 -0.53(-6.18%)
Sep 18, 2008 8.135 8.638 7.877 8.635 6,035,032 +0.62(+7.79%)
Sep 17, 2008 8.186 8.255 8.011 8.011 3,096,031 -0.27(-3.22%)
Sep 16, 2008 7.866 8.297 7.727 8.277 3,652,276 +0.30(+3.70%)
Sep 15, 2008 8.011 8.186 7.769 7.982 2,048,413 -0.14(-1.75%)
Sep 12, 2008 7.971 8.138 7.957 8.124 3,429,679 +0.13(+1.63%)
Sep 11, 2008 7.781 7.994 7.676 7.994 3,500,690 +0.20(+2.55%)
Sep 10, 2008 7.820 7.852 7.690 7.795 3,892,997 +0.05(+0.59%)
Sep 09, 2008 7.860 7.860 7.681 7.749 4,236,220 -0.07(-0.91%)
Sep 08, 2008 7.945 8.002 7.710 7.820 4,334,109 +0.02(+0.29%)
Sep 05, 2008 7.693 7.825 7.667 7.798 0 +0.07(+0.88%)
Sep 04, 2008 7.630 7.857 7.591 7.730 5,727,050 +0.14(+1.79%)
Sep 03, 2008 7.721 7.934 7.491 7.593 6,182,093 +0.05(+0.72%)
Sep 02, 2008 7.571 7.761 7.522 7.540 3,911,921 +0.04(+0.49%)
Aug 29, 2008 7.344 7.608 7.344 7.503 0 +0.11(+1.46%)
Aug 28, 2008 7.264 7.426 7.261 7.395 6,911,931 +0.16(+2.24%)
Aug 27, 2008 6.981 7.290 6.961 7.233 6,325,626 +0.24(+3.49%)
Aug 26, 2008 7.193 7.230 6.674 6.989 12,599,297 -0.26(-3.53%)
Aug 25, 2008 7.349 7.364 7.182 7.244 4,252,491 -0.13(-1.77%)
Aug 22, 2008 7.423 7.480 7.321 7.375 3,539,645 -0.04(-0.57%)
Aug 21, 2008 7.355 7.423 7.284 7.417 4,100,136 +0.04(+0.54%)
Aug 20, 2008 7.500 7.559 7.284 7.378 3,988,609 -0.10(-1.40%)
Aug 19, 2008 7.534 7.545 7.429 7.483 3,934,828 -0.08(-1.05%)
Aug 18, 2008 7.758 7.764 7.528 7.562 5,302,156 -0.14(-1.81%)
Aug 15, 2008 7.991 8.036 7.562 7.701 0 -0.23(-2.93%)
Aug 14, 2008 9.055 9.072 7.369 7.934 23,557,814 -1.14(-12.54%)
Aug 13, 2008 9.146 9.273 9.001 9.072 3,317,606 -0.04(-0.44%)
Aug 12, 2008 9.120 9.208 8.978 9.112 2,773,114 +0.02(+0.22%)
Aug 11, 2008 8.972 9.148 8.953 9.092 2,972,976 +0.12(+1.39%)
Aug 08, 2008 8.791 9.225 8.791 8.967 3,040,463 +0.14(+1.58%)
Aug 07, 2008 8.811 8.867 8.348 8.828 2,266,034 -0.04(-0.45%)
Aug 06, 2008 8.867 8.950 8.609 8.867 1,899,238 +0.01(+0.10%)
Aug 05, 2008 8.683 8.867 8.649 8.859 3,145,798 +0.24(+2.80%)
Aug 04, 2008 8.584 8.734 8.448 8.618 2,191,816 +0.05(+0.56%)
Aug 01, 2008 8.530 8.649 8.496 8.570 1,538,764 +0.04(+0.43%)
Jul 31, 2008 8.408 8.575 8.249 8.533 1,997,772 +0.05(+0.57%)
Jul 30, 2008 8.527 8.663 8.453 8.484 2,584,906 +0.00(+0.03%)
Jul 29, 2008 8.482 8.482 8.291 8.482 2,311,410 +0.21(+2.54%)
Jul 28, 2008 8.280 8.334 8.201 8.272 1,777,329 -0.01(-0.07%)
Jul 25, 2008 8.413 8.567 8.243 8.277 2,365,498 -0.08(-0.92%)
Jul 24, 2008 8.402 8.527 8.328 8.354 3,252,914 -0.04(-0.51%)
Jul 23, 2008 8.428 8.428 8.306 8.396 2,173,093 -0.03(-0.34%)
Jul 22, 2008 8.229 8.598 8.186 8.425 3,350,944 +0.15(+1.78%)
Jul 21, 2008 8.272 8.314 8.138 8.277 2,017,077 +0.05(+0.55%)
Jul 18, 2008 8.394 8.521 8.195 8.232 3,551,444 -0.15(-1.79%)
Jul 17, 2008 8.501 8.598 8.291 8.382 2,088,701 -0.08(-0.94%)
Jul 16, 2008 8.172 8.490 8.121 8.462 3,153,107 +0.33(+4.05%)
Jul 15, 2008 8.192 8.255 7.999 8.133 3,550,982 -0.12(-1.48%)
Jul 14, 2008 8.411 8.422 8.169 8.255 2,600,415 -0.07(-0.85%)
Jul 11, 2008 8.413 8.413 8.201 8.326 2,326,219 -0.05(-0.58%)
Jul 10, 2008 8.334 8.399 8.266 8.374 2,086,280 +0.04(+0.48%)
Jul 09, 2008 8.272 8.413 8.229 8.334 2,517,052 +0.08(+1.00%)
Jul 08, 2008 7.812 8.331 7.784 8.252 4,430,130 +0.47(+6.09%)
Jul 07, 2008 7.701 7.874 7.684 7.778 3,030,211 +0.10(+1.37%)
Jul 04, 2008 7.673 7.735 7.579 7.673 2,259,715 +0.00(+0.00%)
Jul 03, 2008 7.673 7.735 7.579 7.673 2,259,715 +0.00(+0.00%)
Jul 02, 2008 7.945 8.028 7.642 7.673 3,054,757 -0.27(-3.43%)
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.