Flowers Foods (NY: FLO )

23.73 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.06 24.22 23.62 23.67 1,626,262 -0.53(-2.20%)
Nov 29, 2021 24.20 24.48 24.04 24.20 1,150,500 -0.05(-0.23%)
Nov 26, 2021 24.59 24.84 24.25 24.26 672,580 -0.51(-2.07%)
Nov 24, 2021 24.81 24.85 24.58 24.77 1,224,298 +0.05(+0.19%)
Nov 23, 2021 24.62 24.87 24.59 24.72 943,193 +0.19(+0.79%)
Nov 22, 2021 24.63 24.76 24.52 24.53 1,057,937 -0.04(-0.15%)
Nov 19, 2021 24.59 24.80 24.50 24.57 1,887,358 +0.10(+0.41%)
Nov 18, 2021 24.69 24.47 24.36 24.47 1,459,146 -0.16(-0.67%)
Nov 17, 2021 24.50 24.69 24.36 24.63 1,688,828 +0.02(+0.07%)
Nov 16, 2021 24.83 24.88 24.42 24.61 1,590,556 -0.17(-0.70%)
Nov 15, 2021 24.19 25.32 24.10 24.79 3,036,276 +0.88(+3.68%)
Nov 12, 2021 24.24 24.50 23.62 23.91 2,154,103 +0.53(+2.27%)
Nov 11, 2021 23.21 23.40 23.05 23.38 1,641,288 +0.01(+0.04%)
Nov 10, 2021 23.44 23.37 1,404,266 -0.03(-0.12%)
Nov 09, 2021 23.25 23.45 23.11 23.40 1,112,556 +0.20(+0.87%)
Nov 08, 2021 23.23 23.34 22.97 23.19 778,543 +0.05(+0.24%)
Nov 05, 2021 23.22 23.35 23.11 23.14 854,601 -0.03(-0.12%)
Nov 04, 2021 23.40 23.61 23.06 23.17 1,139,523 -0.21(-0.90%)
Nov 03, 2021 23.01 23.38 23.01 23.38 877,051 +0.31(+1.35%)
Nov 02, 2021 22.90 23.07 22.77 23.07 709,792 +0.21(+0.92%)
Nov 01, 2021 22.73 22.86 22.63 22.85 800,922 +0.16(+0.73%)
Oct 29, 2021 22.78 22.91 22.68 22.69 994,166 -0.11(-0.48%)
Oct 28, 2021 22.63 22.82 22.53 22.80 691,420 +0.20(+0.89%)
Oct 27, 2021 23.15 23.21 22.49 22.60 837,860 -0.47(-2.03%)
Oct 26, 2021 23.09 23.04 23.07 1,168,386 -0.03(-0.12%)
Oct 25, 2021 22.96 23.14 22.79 23.09 2,233,948 +0.11(+0.48%)
Oct 22, 2021 22.88 23.07 22.86 22.98 645,190 +0.05(+0.24%)
Oct 21, 2021 23.01 23.10 22.87 22.93 523,338 -0.06(-0.28%)
Oct 20, 2021 22.79 23.07 22.79 22.99 851,629 +0.22(+0.97%)
Oct 19, 2021 22.81 22.82 22.58 22.77 994,233 -0.04(-0.16%)
Oct 18, 2021 22.80 22.98 22.72 22.81 819,405 -0.08(-0.36%)
Oct 15, 2021 23.18 23.27 22.83 22.89 2,196,772 -0.30(-1.30%)
Oct 14, 2021 23.33 23.42 23.11 23.19 982,040 -0.10(-0.43%)
Oct 13, 2021 22.99 23.35 22.89 23.29 1,908,719 +0.31(+1.36%)
Oct 12, 2021 22.92 23.39 22.82 22.98 2,100,158 +0.11(+0.48%)
Oct 11, 2021 22.74 22.91 22.69 22.87 1,497,924 +0.15(+0.65%)
Oct 08, 2021 22.58 22.77 22.58 22.73 830,386 +0.10(+0.45%)
Oct 07, 2021 22.67 22.85 22.54 22.62 1,379,335 -0.05(-0.20%)
Oct 06, 2021 22.36 22.67 22.22 22.67 1,131,792 +0.35(+1.56%)
Oct 05, 2021 22.14 22.36 22.02 22.32 1,668,465 +0.19(+0.87%)
Oct 04, 2021 21.83 22.20 21.83 22.13 1,064,737 +0.30(+1.39%)
Oct 01, 2021 21.70 21.94 21.57 21.83 1,568,903 +0.16(+0.76%)
Sep 30, 2021 21.95 22.01 21.65 21.66 1,248,158 -0.33(-1.50%)
Sep 29, 2021 21.63 22.17 21.63 21.99 930,270 +0.37(+1.70%)
Sep 28, 2021 21.50 21.78 21.41 21.63 1,310,894 +0.19(+0.90%)
Sep 27, 2021 21.45 21.75 21.39 21.43 2,400,625 -0.03(-0.13%)
Sep 24, 2021 21.28 21.68 21.28 21.46 3,263,477 +0.09(+0.43%)
Sep 23, 2021 21.27 21.53 21.17 21.37 3,431,543 +0.17(+0.82%)
Sep 22, 2021 21.31 21.40 21.08 21.19 2,622,049 +0.03(+0.13%)
Sep 21, 2021 21.09 21.26 20.93 21.17 4,905,175 +0.06(+0.30%)
Sep 20, 2021 21.29 21.41 20.88 21.10 1,598,282 -0.21(-0.99%)
Sep 17, 2021 21.25 21.49 21.13 21.31 3,315,517 +0.08(+0.39%)
Sep 16, 2021 21.31 21.41 21.04 21.23 1,444,314 -0.05(-0.22%)
Sep 15, 2021 21.46 21.53 21.17 21.28 1,844,266 -0.21(-0.98%)
Sep 14, 2021 21.50 21.53 21.33 21.49 1,062,053 -0.03(-0.13%)
Sep 13, 2021 21.62 21.75 21.43 21.52 1,015,718 -0.07(-0.34%)
Sep 10, 2021 21.53 21.69 21.34 21.59 910,572 +0.05(+0.26%)
Sep 09, 2021 21.93 21.93 21.52 21.53 906,958 -0.39(-1.76%)
Sep 08, 2021 21.79 22.08 21.74 21.92 945,253 +0.18(+0.84%)
Sep 07, 2021 21.93 21.93 21.69 21.74 844,826 -0.28(-1.29%)
Sep 03, 2021 22.14 22.18 22.00 22.02 842,800 -0.21(-0.95%)
Sep 02, 2021 22.02 22.44 22.02 22.23 897,105 +0.24(+1.08%)
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.