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 (%)
Apr 28, 2006 3.502 3.587 3.502 3.543 1,229,560 -0.02(-0.64%)
Apr 27, 2006 3.582 3.645 3.514 3.565 1,128,065 -0.05(-1.33%)
Apr 26, 2006 3.574 3.685 3.574 3.613 642,796 +0.04(+1.20%)
Apr 25, 2006 3.613 3.620 3.544 3.570 698,301 -0.04(-1.05%)
Apr 24, 2006 3.613 3.627 3.570 3.608 1,018,113 -0.02(-0.49%)
Apr 21, 2006 3.715 3.722 3.618 3.626 2,203,270 -0.04(-1.03%)
Apr 20, 2006 3.694 3.695 3.598 3.664 658,126 -0.02(-0.65%)
Apr 19, 2006 3.671 3.724 3.645 3.688 871,687 +0.00(+0.10%)
Apr 18, 2006 3.587 3.686 3.601 3.684 765,964 +0.10(+2.71%)
Apr 17, 2006 3.611 3.628 3.553 3.587 696,715 -0.03(-0.87%)
Apr 13, 2006 3.575 3.632 3.563 3.618 1,015,999 +0.04(+1.20%)
Apr 12, 2006 3.563 3.607 3.549 3.575 799,795 +0.01(+0.32%)
Apr 11, 2006 3.635 3.642 3.539 3.564 1,331,582 -0.07(-1.94%)
Apr 10, 2006 3.676 3.689 3.616 3.635 1,164,011 -0.04(-1.20%)
Apr 07, 2006 3.765 3.790 3.651 3.679 1,233,789 -0.09(-2.38%)
Apr 06, 2006 3.809 3.809 3.719 3.768 1,125,422 -0.06(-1.45%)
Apr 05, 2006 3.752 3.830 3.744 3.824 1,247,004 +0.06(+1.71%)
Apr 04, 2006 3.714 3.796 3.695 3.760 1,373,872 +0.03(+0.71%)
Apr 03, 2006 3.746 3.810 3.720 3.733 2,779,989 -0.01(-0.34%)
Mar 31, 2006 3.690 3.782 3.688 3.746 2,456,477 +0.04(+1.16%)
Mar 30, 2006 3.632 3.707 3.606 3.703 2,028,298 +0.07(+2.02%)
Mar 29, 2006 3.529 3.631 3.506 3.630 1,731,744 +0.11(+3.15%)
Mar 28, 2006 3.563 3.565 3.486 3.519 1,295,108 -0.05(-1.34%)
Mar 27, 2006 3.575 3.592 3.534 3.567 953,094 -0.01(-0.35%)
Mar 24, 2006 3.546 3.582 3.511 3.579 685,085 +0.04(+1.07%)
Mar 23, 2006 3.507 3.558 3.503 3.541 880,673 +0.03(+0.97%)
Mar 22, 2006 3.456 3.538 3.454 3.507 1,014,942 +0.05(+1.46%)
Mar 21, 2006 3.464 3.496 3.453 3.457 1,105,335 -0.02(-0.51%)
Mar 20, 2006 3.468 3.497 3.443 3.474 871,158 +0.01(+0.18%)
Mar 17, 2006 3.497 3.497 3.420 3.468 2,285,734 -0.01(-0.40%)
Mar 16, 2006 3.419 3.500 3.414 3.482 1,202,600 +0.07(+2.15%)
Mar 15, 2006 3.442 3.449 3.404 3.409 1,253,347 -0.04(-1.21%)
Mar 14, 2006 3.424 3.478 3.394 3.451 1,367,528 +0.01(+0.33%)
Mar 13, 2006 3.408 3.507 3.408 3.439 950,451 -0.03(-0.91%)
Mar 10, 2006 3.409 3.486 3.382 3.471 1,012,299 +0.07(+1.93%)
Mar 09, 2006 3.485 3.509 3.405 3.405 1,473,251 -0.07(-2.10%)
Mar 08, 2006 3.442 3.500 3.419 3.478 1,054,588 +0.03(+0.80%)
Mar 07, 2006 3.444 3.467 3.406 3.451 970,538 -0.00(-0.11%)
Mar 06, 2006 3.512 3.515 3.428 3.454 875,387 -0.06(-1.76%)
Mar 03, 2006 3.487 3.549 3.483 3.516 1,042,958 +0.01(+0.14%)
Mar 02, 2006 3.546 3.548 3.500 3.511 937,235 -0.06(-1.76%)
Mar 01, 2006 3.468 3.601 3.468 3.574 1,032,386 +0.11(+3.05%)
Feb 28, 2006 3.544 3.546 3.458 3.468 1,958,521 -0.08(-2.14%)
Feb 27, 2006 3.563 3.613 3.532 3.544 709,402 -0.03(-0.71%)
Feb 24, 2006 3.585 3.599 3.539 3.569 783,937 -0.02(-0.56%)
Feb 23, 2006 3.613 3.627 3.575 3.589 872,744 -0.02(-0.66%)
Feb 22, 2006 3.516 3.613 3.497 3.613 2,055,257 +0.09(+2.65%)
Feb 21, 2006 3.565 3.621 3.512 3.520 751,691 -0.06(-1.73%)
Feb 17, 2006 3.625 3.627 3.569 3.582 952,036 -0.03(-0.87%)
Feb 16, 2006 3.567 3.616 3.544 3.613 1,260,748 +0.04(+1.09%)
Feb 15, 2006 3.550 3.592 3.517 3.574 808,782 +0.02(+0.43%)
Feb 14, 2006 3.481 3.575 3.451 3.559 1,018,113 +0.09(+2.66%)
Feb 13, 2006 3.418 3.531 3.410 3.467 1,111,678 +0.04(+1.25%)
Feb 10, 2006 3.439 3.449 3.365 3.424 1,225,331 -0.02(-0.70%)
Feb 09, 2006 3.444 3.512 3.438 3.448 761,206 +0.00(+0.04%)
Feb 08, 2006 3.430 3.482 3.406 3.447 1,137,052 +0.02(+0.48%)
Feb 07, 2006 3.468 3.522 3.377 3.430 2,099,132 -0.03(-0.98%)
Feb 06, 2006 3.449 3.471 3.415 3.464 1,552,544 +0.02(+0.66%)
Feb 03, 2006 3.498 3.520 3.428 3.442 1,362,242 -0.07(-2.08%)
Feb 02, 2006 3.500 3.585 3.490 3.515 3,900,655 +0.12(+3.61%)
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.