Flowers Foods (NY: FLO )

23.41 USD +0.10 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 23.62 23.67 23.50 23.57 797,307 +0.01(+0.04%)
Jul 30, 2021 23.60 23.70 23.60 23.56 906,570 +0.01(+0.04%)
Jul 29, 2021 23.73 23.78 23.52 23.55 739,164 -0.05(-0.21%)
Jul 28, 2021 23.91 23.93 23.52 23.60 712,358 -0.34(-1.42%)
Jul 27, 2021 23.85 24.16 23.78 23.94 1,083,852 +0.07(+0.29%)
Jul 26, 2021 23.72 23.97 23.72 23.87 744,274 +0.14(+0.59%)
Jul 23, 2021 23.51 23.80 23.34 23.73 651,833 +0.20(+0.85%)
Jul 22, 2021 23.76 23.79 23.35 23.53 1,206,816 -0.25(-1.05%)
Jul 21, 2021 24.16 24.21 23.77 23.78 1,419,810 -0.33(-1.37%)
Jul 20, 2021 24.42 24.71 24.09 24.11 1,513,323 -0.25(-1.03%)
Jul 19, 2021 24.27 24.42 23.99 24.36 1,356,749 +0.02(+0.08%)
Jul 16, 2021 24.19 24.40 24.18 24.34 696,849 +0.15(+0.62%)
Jul 15, 2021 23.91 24.19 23.77 24.19 912,975 +0.32(+1.34%)
Jul 14, 2021 23.78 23.96 23.55 23.87 1,205,973 +0.12(+0.51%)
Jul 13, 2021 23.96 24.09 23.63 23.75 1,064,943 -0.30(-1.25%)
Jul 12, 2021 23.99 24.10 23.76 24.05 1,056,616 +0.02(+0.08%)
Jul 09, 2021 23.88 24.06 23.82 24.03 989,458 +0.24(+1.01%)
Jul 08, 2021 23.91 24.05 23.69 23.79 1,632,892 -0.16(-0.67%)
Jul 07, 2021 24.07 24.21 23.95 23.95 930,188 -0.17(-0.70%)
Jul 06, 2021 24.30 24.30 24.07 24.12 1,362,769 -0.13(-0.54%)
Jul 02, 2021 24.12 24.34 24.01 24.25 840,212 +0.13(+0.54%)
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.