Flowers Foods (NY: FLO )

25.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 25.19 25.13 25.16 1,071,101 -0.03(-0.12%)
Oct 25, 2021 25.05 25.25 24.86 25.19 2,047,939 +0.12(+0.48%)
Oct 22, 2021 24.96 25.16 24.94 25.07 591,469 +0.06(+0.24%)
Oct 21, 2021 25.10 25.20 24.95 25.01 479,763 -0.07(-0.28%)
Oct 20, 2021 24.86 25.16 24.86 25.08 780,719 +0.24(+0.97%)
Oct 19, 2021 24.88 24.89 24.64 24.84 911,449 -0.04(-0.16%)
Oct 18, 2021 24.87 25.07 24.78 24.88 751,178 -0.09(-0.36%)
Oct 15, 2021 25.29 25.38 24.90 24.97 2,013,859 -0.33(-1.30%)
Oct 14, 2021 25.45 25.55 25.20 25.30 900,271 -0.11(-0.43%)
Oct 13, 2021 25.08 25.48 24.97 25.41 1,749,791 +0.34(+1.36%)
Oct 12, 2021 25.00 25.51 24.89 25.07 1,925,289 +0.12(+0.48%)
Oct 11, 2021 24.81 24.99 24.75 24.95 1,373,200 +0.16(+0.65%)
Oct 08, 2021 24.63 24.84 24.63 24.79 761,245 +0.11(+0.45%)
Oct 07, 2021 24.73 24.93 24.59 24.68 1,264,486 -0.05(-0.20%)
Oct 06, 2021 24.39 24.73 24.24 24.73 1,037,554 +0.38(+1.56%)
Oct 05, 2021 24.15 24.39 24.02 24.35 1,529,541 +0.21(+0.87%)
Oct 04, 2021 23.81 24.21 23.81 24.14 976,082 +0.33(+1.39%)
Oct 01, 2021 23.67 23.93 23.53 23.81 1,438,269 +0.18(+0.76%)
Sep 30, 2021 23.94 24.01 23.62 23.63 1,144,231 -0.36(-1.50%)
Sep 29, 2021 23.59 24.18 23.59 23.99 852,812 +0.40(+1.70%)
Sep 28, 2021 23.45 23.76 23.36 23.59 1,201,743 +0.21(+0.90%)
Sep 27, 2021 23.40 23.73 23.33 23.38 2,200,738 -0.03(-0.13%)
Sep 24, 2021 23.21 23.65 23.21 23.41 2,991,745 +0.10(+0.43%)
Sep 23, 2021 23.20 23.49 23.09 23.31 3,145,817 +0.19(+0.82%)
Sep 22, 2021 23.25 23.34 22.99 23.12 2,403,725 +0.03(+0.13%)
Sep 21, 2021 23.01 23.20 22.83 23.09 4,496,748 +0.07(+0.30%)
Sep 20, 2021 23.22 23.35 22.78 23.02 1,465,202 -0.23(-0.99%)
Sep 17, 2021 23.18 23.44 23.05 23.25 3,039,452 +0.09(+0.39%)
Sep 16, 2021 23.25 23.35 22.95 23.16 1,324,054 -0.05(-0.22%)
Sep 15, 2021 23.41 23.49 23.09 23.21 1,690,704 -0.23(-0.98%)
Sep 14, 2021 23.45 23.49 23.27 23.44 973,622 -0.03(-0.13%)
Sep 13, 2021 23.58 23.72 23.38 23.47 931,145 -0.08(-0.34%)
Sep 10, 2021 23.49 23.66 23.27 23.55 834,754 +0.06(+0.26%)
Sep 09, 2021 23.92 23.92 23.48 23.49 831,441 -0.42(-1.76%)
Sep 08, 2021 23.77 24.09 23.71 23.91 866,547 +0.20(+0.84%)
Sep 07, 2021 23.92 23.92 23.66 23.71 774,482 -0.31(-1.29%)
Sep 03, 2021 24.15 24.20 24.00 24.02 772,625 -0.23(-0.95%)
Sep 02, 2021 24.02 24.48 24.02 24.25 822,408 +0.05(+0.21%)
Sep 01, 2021 24.21 24.31 24.04 24.20 735,144 +0.07(+0.29%)
Aug 31, 2021 24.10 24.22 24.04 24.13 1,198,355 +0.03(+0.12%)
Aug 30, 2021 23.94 24.22 23.93 24.10 1,071,936 +0.20(+0.84%)
Aug 27, 2021 23.68 23.97 23.60 23.90 1,297,849 +0.21(+0.89%)
Aug 26, 2021 23.75 23.83 23.54 23.69 772,060 -0.15(-0.63%)
Aug 25, 2021 23.86 24.04 23.82 23.84 1,046,051 -0.05(-0.21%)
Aug 24, 2021 24.34 24.39 23.87 23.89 1,147,159 -0.49(-2.01%)
Aug 23, 2021 24.70 24.70 24.34 24.38 881,465 -0.19(-0.77%)
Aug 20, 2021 24.66 24.83 24.57 24.57 989,023 -0.15(-0.61%)
Aug 19, 2021 24.57 24.86 24.57 24.72 1,101,620 +0.16(+0.65%)
Aug 18, 2021 25.22 25.26 24.53 24.56 1,174,408 -0.61(-2.42%)
Aug 17, 2021 24.64 25.21 24.64 25.17 1,917,744 +0.55(+2.23%)
Aug 16, 2021 24.38 24.74 24.32 24.62 1,623,554 +0.28(+1.15%)
Aug 13, 2021 23.27 24.38 23.19 24.34 2,705,376 +1.47(+6.43%)
Aug 12, 2021 22.96 22.98 22.72 22.87 1,798,056 -0.15(-0.65%)
Aug 11, 2021 22.98 23.20 22.90 23.02 896,362 +0.12(+0.52%)
Aug 10, 2021 22.82 22.95 22.75 22.90 843,372 +0.05(+0.22%)
Aug 09, 2021 22.99 23.05 22.73 22.85 1,043,161 -0.04(-0.17%)
Aug 06, 2021 22.90 23.13 22.88 22.89 1,424,553 -0.02(-0.09%)
Aug 05, 2021 22.69 22.93 22.64 22.91 1,268,226 +0.23(+1.01%)
Aug 04, 2021 23.49 23.49 22.64 22.68 1,299,370 -0.82(-3.49%)
Aug 03, 2021 23.63 23.79 23.45 23.50 870,657 -0.07(-0.30%)
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.