Flowers Foods (NY: FLO )

23.74 +0.02 (+0.08%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 4.018 4.043 3.926 3.934 1,693,684 -0.09(-2.16%)
Apr 27, 2007 4.061 4.062 4.013 4.021 1,318,367 -0.05(-1.33%)
Apr 26, 2007 4.099 4.099 4.043 4.075 1,554,658 -0.03(-0.77%)
Apr 25, 2007 4.115 4.134 4.091 4.106 1,469,551 +0.01(+0.25%)
Apr 24, 2007 4.082 4.116 4.034 4.096 1,137,580 +0.01(+0.28%)
Apr 23, 2007 4.104 4.110 4.065 4.085 1,197,843 -0.02(-0.43%)
Apr 20, 2007 4.124 4.124 4.062 4.103 1,690,512 +0.05(+1.25%)
Apr 19, 2007 4.048 4.081 4.027 4.052 1,375,458 -0.03(-0.68%)
Apr 18, 2007 4.106 4.106 4.067 4.080 1,555,187 -0.04(-0.95%)
Apr 17, 2007 4.092 4.171 4.076 4.119 3,261,558 +0.02(+0.46%)
Apr 16, 2007 3.992 4.106 3.973 4.100 2,928,002 +0.13(+3.37%)
Apr 13, 2007 3.923 3.973 3.922 3.966 3,355,123 +0.04(+0.93%)
Apr 12, 2007 3.873 3.940 3.868 3.930 1,599,062 +0.06(+1.43%)
Apr 11, 2007 3.891 3.891 3.819 3.874 2,356,568 -0.02(-0.42%)
Apr 10, 2007 3.855 3.893 3.853 3.891 796,623 +0.03(+0.82%)
Apr 09, 2007 3.855 3.863 3.824 3.859 820,411 +0.00(+0.07%)
Apr 05, 2007 3.834 3.859 3.819 3.857 583,591 +0.03(+0.69%)
Apr 04, 2007 3.857 3.869 3.809 3.830 848,428 -0.03(-0.82%)
Apr 03, 2007 3.834 3.888 3.821 3.862 1,324,710 +0.04(+1.02%)
Apr 02, 2007 3.819 3.882 3.795 3.823 2,194,812 +0.02(+0.46%)
Mar 30, 2007 3.725 3.805 3.717 3.805 1,733,859 +0.09(+2.38%)
Mar 29, 2007 3.713 3.717 3.665 3.717 709,930 +0.03(+0.75%)
Mar 28, 2007 3.701 3.717 3.657 3.689 2,357,097 -0.03(-0.85%)
Mar 27, 2007 3.746 3.770 3.707 3.720 841,556 -0.03(-0.91%)
Mar 26, 2007 3.714 3.757 3.688 3.754 705,701 +0.03(+0.92%)
Mar 23, 2007 3.739 3.752 3.696 3.720 1,449,992 -0.03(-0.67%)
Mar 22, 2007 3.756 3.756 3.717 3.746 739,004 +0.01(+0.20%)
Mar 21, 2007 3.684 3.776 3.664 3.738 928,777 +0.05(+1.47%)
Mar 20, 2007 3.659 3.684 3.620 3.684 653,897 +0.03(+0.72%)
Mar 19, 2007 3.647 3.676 3.616 3.657 950,451 +0.04(+0.97%)
Mar 16, 2007 3.678 3.678 3.587 3.622 2,350,225 -0.06(-1.54%)
Mar 15, 2007 3.620 3.679 3.592 3.679 913,447 +0.06(+1.78%)
Mar 14, 2007 3.588 3.635 3.572 3.614 1,391,845 +0.01(+0.35%)
Mar 13, 2007 3.683 3.698 3.589 3.602 1,027,628 -0.08(-2.19%)
Mar 12, 2007 3.626 3.691 3.616 3.683 989,568 +0.02(+0.66%)
Mar 09, 2007 3.664 3.693 3.626 3.659 933,006 +0.03(+0.73%)
Mar 08, 2007 3.661 3.662 3.621 3.632 1,062,517 -0.01(-0.17%)
Mar 07, 2007 3.628 3.665 3.599 3.638 2,430,046 -0.00(-0.07%)
Mar 06, 2007 3.594 3.650 3.559 3.641 2,756,730 +0.08(+2.19%)
Mar 05, 2007 3.588 3.623 3.558 3.563 2,090,696 -0.06(-1.71%)
Mar 02, 2007 3.676 3.715 3.621 3.625 1,989,180 -0.07(-1.94%)
Mar 01, 2007 3.637 3.718 3.614 3.696 1,311,765 -0.00(-0.10%)
Feb 28, 2007 3.685 3.752 3.647 3.700 2,075,873 -0.00(-0.03%)
Feb 27, 2007 3.713 3.828 3.587 3.701 2,560,614 -0.12(-3.26%)
Feb 26, 2007 3.847 3.850 3.790 3.826 1,312,367 -0.01(-0.30%)
Feb 23, 2007 3.859 3.873 3.819 3.838 1,494,396 -0.03(-0.88%)
Feb 22, 2007 3.820 3.872 3.795 3.872 2,784,218 +0.05(+1.29%)
Feb 21, 2007 3.828 3.839 3.790 3.823 1,240,661 -0.03(-0.72%)
Feb 20, 2007 3.734 3.874 3.715 3.850 2,194,812 +0.11(+3.04%)
Feb 16, 2007 3.748 3.753 3.713 3.737 1,227,974 -0.01(-0.34%)
Feb 15, 2007 3.713 3.760 3.696 3.749 921,905 +0.03(+0.71%)
Feb 14, 2007 3.738 3.752 3.710 3.723 765,646 -0.02(-0.47%)
Feb 13, 2007 3.720 3.753 3.705 3.741 758,315 +0.03(+0.85%)
Feb 12, 2007 3.708 3.733 3.684 3.709 1,084,238 +0.01(+0.31%)
Feb 09, 2007 3.685 3.723 3.681 3.698 1,021,285 +0.01(+0.20%)
Feb 08, 2007 3.671 3.703 3.666 3.690 1,417,218 +0.01(+0.27%)
Feb 07, 2007 3.707 3.715 3.674 3.680 1,762,404 -0.03(-0.71%)
Feb 06, 2007 3.693 3.717 3.681 3.707 1,460,036 +0.01(+0.14%)
Feb 05, 2007 3.731 3.734 3.675 3.701 2,586,516 -0.02(-0.64%)
Feb 02, 2007 3.720 3.776 3.657 3.725 3,923,914 +0.02(+0.65%)
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.