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

Flowers Foods (NY: FLO )

23.15 +0.21 (+0.92%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 6, 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 (%)
May 31, 2002 0.9301 0.9571 0.9278 0.9482 565,397 +0.01(+0.75%)
May 28, 2002 0.9478 0.9574 0.9263 0.9412 827,088 -0.01(-0.70%)
May 27, 2002 0.9367 0.9626 0.9367 0.9478 667,432 +0.00(+0.00%)
May 24, 2002 0.9367 0.9626 0.9367 0.9478 667,432 +0.01(+1.47%)
May 23, 2002 0.9252 0.9341 0.9078 0.9341 1,273,644 +0.01(+0.76%)
May 22, 2002 0.9145 0.9312 0.9126 0.9271 703,445 +0.00(+0.48%)
May 21, 2002 0.9497 0.9537 0.9219 0.9226 488,570 -0.02(-2.27%)
May 20, 2002 0.9541 0.9589 0.9441 0.9441 1,183,613 -0.01(-1.05%)
May 17, 2002 0.9589 0.9623 0.9441 0.9541 602,610 +0.00(+0.27%)
May 16, 2002 0.9626 0.9811 0.9441 0.9515 1,594,156 -0.01(-0.85%)
May 15, 2002 0.9623 0.9623 0.9426 0.9597 452,557 -0.00(-0.27%)
May 14, 2002 0.9608 0.9663 0.9519 0.9623 739,458 -0.00(-0.04%)
May 13, 2002 0.9478 0.9626 0.9426 0.9626 369,729 +0.02(+2.16%)
May 10, 2002 0.9515 0.9552 0.9423 0.9423 313,309 -0.01(-1.20%)
May 09, 2002 0.9711 0.9719 0.9537 0.9537 306,106 -0.02(-1.79%)
May 08, 2002 0.9719 0.9741 0.9563 0.9711 390,136 +0.00(+0.00%)
May 07, 2002 0.9686 0.9719 0.9674 0.9711 243,685 +0.01(+0.65%)
May 06, 2002 0.9663 0.9771 0.9648 0.9648 1,122,391 +0.00(+0.27%)
May 03, 2002 0.9648 0.9671 0.9548 0.9623 366,127 -0.01(-0.65%)
May 02, 2002 0.9619 0.9774 0.9619 0.9686 1,788,624 +0.01(+0.69%)
May 01, 2002 0.9660 0.9686 0.9571 0.9619 1,193,216 -0.00(-0.42%)
Apr 30, 2002 0.9445 0.9660 0.9419 0.9660 1,119,990 +0.02(+2.11%)
Apr 29, 2002 0.9404 0.9486 0.9367 0.9460 1,385,283 +0.00(+0.23%)
Apr 26, 2002 0.9397 0.9486 0.9367 0.9437 840,293 -0.00(-0.12%)
Apr 25, 2002 0.9445 0.9571 0.9423 0.9449 405,741 +0.00(+0.08%)
Apr 24, 2002 0.9534 0.9571 0.9400 0.9441 595,407 -0.01(-0.74%)
Apr 23, 2002 0.9423 0.9512 0.9330 0.9512 446,555 +0.01(+0.94%)
Apr 22, 2002 0.9515 0.9515 0.9404 0.9423 471,764 -0.01(-0.97%)
Apr 19, 2002 0.9219 0.9534 0.9219 0.9515 602,610 +0.03(+3.42%)
Apr 18, 2002 0.9086 0.9245 0.9086 0.9201 1,296,452 +0.01(+1.51%)
Apr 17, 2002 0.9374 0.9404 0.9052 0.9063 1,481,317 -0.03(-3.58%)
Apr 16, 2002 0.9441 0.9552 0.9349 0.9400 965,136 +0.00(+0.24%)
Apr 15, 2002 0.9534 0.9552 0.9289 0.9378 560,595 -0.01(-1.36%)
Apr 12, 2002 0.8997 0.9508 0.8941 0.9508 1,094,782 +0.04(+4.73%)
Apr 11, 2002 0.9178 0.9212 0.9078 0.9078 977,141 -0.01(-0.97%)
Apr 10, 2002 0.9182 0.9212 0.9138 0.9167 891,911 +0.00(+0.00%)
Apr 09, 2002 0.9260 0.9282 0.9130 0.9167 1,240,032 -0.01(-1.51%)
Apr 08, 2002 0.9163 0.9404 0.9126 0.9308 1,009,552 +0.01(+0.56%)
Apr 05, 2002 0.9275 0.9312 0.9249 0.9256 1,619,365 +0.00(+0.00%)
Apr 04, 2002 0.9271 0.9319 0.9223 0.9256 1,388,884 -0.00(-0.16%)
Apr 03, 2002 0.9367 0.9515 0.9256 0.9271 2,031,108 -0.01(-0.99%)
Apr 02, 2002 0.9071 0.9486 0.9023 0.9363 1,492,120 +0.04(+4.12%)
Apr 01, 2002 0.8978 0.9163 0.8815 0.8993 3,915,766 -0.04(-4.63%)
Mar 29, 2002 0.9441 0.9586 0.9426 0.9430 1,549,740 +0.00(+0.00%)
Mar 28, 2002 0.9441 0.9586 0.9426 0.9430 1,549,740 -0.00(-0.43%)
Mar 27, 2002 0.9219 0.9545 0.9215 0.9471 1,324,062 +0.03(+2.77%)
Mar 26, 2002 0.9178 0.9252 0.9163 0.9215 582,203 +0.00(+0.36%)
Mar 25, 2002 0.9145 0.9238 0.9038 0.9182 373,330 -0.00(-0.08%)
Mar 22, 2002 0.9145 0.9245 0.9145 0.9189 438,152 -0.00(-0.12%)
Mar 21, 2002 0.9201 0.9252 0.9152 0.9201 807,881 -0.00(-0.08%)
Mar 20, 2002 0.9182 0.9238 0.9138 0.9208 476,566 +0.00(+0.44%)
Mar 19, 2002 0.9178 0.9238 0.9134 0.9167 368,528 -0.00(-0.12%)
Mar 18, 2002 0.9252 0.9278 0.9126 0.9178 746,660 -0.01(-0.72%)
Mar 15, 2002 0.9163 0.9256 0.9145 0.9245 764,666 -0.00(-0.08%)
Mar 14, 2002 0.9256 0.9256 0.8930 0.9252 1,504,125 +0.00(+0.36%)
Mar 13, 2002 0.9256 0.9256 0.9182 0.9219 495,773 +0.00(+0.20%)
Mar 12, 2002 0.9160 0.9256 0.9063 0.9201 817,485 -0.01(-0.56%)
Mar 11, 2002 0.9315 0.9315 0.9182 0.9252 614,614 +0.00(+0.32%)
Mar 08, 2002 0.9108 0.9256 0.9108 0.9223 672,234 +0.02(+2.09%)
Mar 07, 2002 0.9386 0.9386 0.9034 0.9034 1,537,736 -0.03(-2.79%)
Mar 06, 2002 0.9201 0.9293 0.9145 0.9293 578,601 +0.01(+0.68%)
Mar 05, 2002 0.9256 0.9434 0.9119 0.9230 583,403 -0.00(-0.32%)
Mar 04, 2002 0.9400 0.9408 0.9256 0.9260 1,049,166 -0.00(-0.52%)
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.