Flowers Foods (NY: FLO )

23.80 USD +0.11 (+0.44%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 23.72 23.78 23.46 23.70 954,402 -0.04(-0.17%)
Apr 13, 2021 23.99 24.06 23.68 23.74 978,984 -0.36(-1.49%)
Apr 12, 2021 23.92 24.13 23.84 24.10 911,970 +0.22(+0.92%)
Apr 09, 2021 24.18 24.20 23.77 23.88 648,300 -0.31(-1.28%)
Apr 08, 2021 24.17 24.30 24.04 24.19 602,330 +0.01(+0.04%)
Apr 07, 2021 24.32 24.38 24.08 24.18 613,984 +0.00(+0.00%)
Apr 06, 2021 24.02 24.26 24.00 24.18 686,546 +0.15(+0.62%)
Apr 05, 2021 23.93 24.10 23.85 24.03 604,769 +0.09(+0.38%)
Apr 01, 2021 23.85 24.01 23.54 23.94 791,100 +0.14(+0.59%)
Mar 31, 2021 24.23 24.23 23.80 23.80 1,246,401 -0.44(-1.82%)
Mar 30, 2021 24.39 24.43 24.12 24.24 774,153 -0.15(-0.62%)
Mar 29, 2021 24.11 24.43 24.11 24.39 781,501 +0.21(+0.87%)
Mar 26, 2021 23.92 24.19 23.81 24.18 659,300 +0.24(+1.00%)
Mar 25, 2021 23.47 23.98 23.33 23.94 767,007 +0.47(+2.00%)
Mar 24, 2021 23.76 23.99 23.45 23.47 1,036,669 -0.52(-2.17%)
Mar 23, 2021 24.07 24.17 23.90 23.99 1,002,809 -0.06(-0.25%)
Mar 22, 2021 23.58 24.08 23.49 24.05 901,608 +0.44(+1.86%)
Mar 19, 2021 23.69 23.93 23.56 23.61 2,939,600 +0.00(+0.00%)
Mar 18, 2021 23.67 23.82 23.40 23.61 1,233,099 -0.21(-0.88%)
Mar 17, 2021 24.08 24.14 23.74 23.82 900,752 -0.16(-0.67%)
Mar 16, 2021 23.80 24.16 23.73 23.98 1,221,180 +0.20(+0.84%)
Mar 15, 2021 23.42 23.79 23.32 23.78 848,010 +0.44(+1.89%)
Mar 12, 2021 23.21 23.50 23.20 23.34 830,200 +0.12(+0.52%)
Mar 11, 2021 23.31 23.45 23.17 23.22 707,020 -0.14(-0.60%)
Mar 10, 2021 22.91 23.53 22.69 23.36 1,019,207 +0.28(+1.21%)
Mar 09, 2021 23.26 23.38 22.96 23.08 1,289,796 -0.14(-0.60%)
Mar 08, 2021 22.96 23.37 22.72 23.22 1,287,228 +0.26(+1.13%)
Mar 05, 2021 22.43 22.99 22.43 22.96 1,185,800 +0.56(+2.50%)
Mar 04, 2021 22.30 22.72 22.25 22.40 1,331,864 +0.00(+0.00%)
Mar 03, 2021 22.39 22.76 22.15 22.40 1,772,211 +0.30(+1.36%)
Mar 02, 2021 21.97 22.20 21.74 22.10 1,323,407 +0.28(+1.28%)
Mar 01, 2021 21.78 21.97 21.71 21.82 1,011,179 +0.07(+0.32%)
Feb 26, 2021 22.25 22.25 21.72 21.75 1,551,000 -0.42(-1.89%)
Feb 25, 2021 22.15 22.30 21.97 22.17 981,927 +0.01(+0.05%)
Feb 24, 2021 22.34 22.55 22.16 22.16 1,340,902 -0.13(-0.58%)
Feb 23, 2021 22.14 22.36 22.01 22.29 746,954 +0.21(+0.95%)
Feb 22, 2021 22.09 22.24 21.80 22.08 970,438 -0.01(-0.05%)
Feb 19, 2021 22.40 22.54 21.98 22.09 1,716,800 +0.00(+0.00%)
Feb 18, 2021 22.39 22.41 22.02 22.09 790,525 -0.31(-1.38%)
Feb 17, 2021 22.20 22.45 22.14 22.40 833,944 +0.09(+0.40%)
Feb 16, 2021 22.53 22.57 22.05 22.31 979,078 -0.32(-1.41%)
Feb 12, 2021 22.42 22.73 22.01 22.63 1,278,800 +0.24(+1.07%)
Feb 11, 2021 22.67 22.70 22.36 22.39 1,083,033 -0.27(-1.19%)
Feb 10, 2021 22.79 22.86 22.51 22.66 674,397 -0.03(-0.13%)
Feb 09, 2021 22.64 22.79 22.54 22.69 537,260 +0.13(+0.58%)
Feb 08, 2021 22.53 22.60 22.35 22.56 696,876 +0.17(+0.76%)
Feb 05, 2021 22.49 22.55 22.34 22.39 597,900 +0.07(+0.31%)
Feb 04, 2021 22.39 22.57 22.21 22.32 767,995 -0.19(-0.84%)
Feb 03, 2021 22.56 22.66 22.21 22.51 468,071 -0.12(-0.53%)
Feb 02, 2021 22.62 22.81 22.34 22.63 517,216 +0.04(+0.18%)
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.