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 30, 2015 16.34 16.46 16.22 16.37 1,459,257 -0.02(-0.13%)
Apr 29, 2015 16.37 16.58 16.19 16.39 923,372 -0.02(-0.13%)
Apr 28, 2015 16.42 16.52 16.30 16.41 648,899 +0.01(+0.09%)
Apr 27, 2015 16.42 16.48 16.31 16.40 1,139,302 +0.05(+0.31%)
Apr 24, 2015 16.52 16.52 16.33 16.34 821,133 -0.15(-0.89%)
Apr 23, 2015 16.46 16.53 16.31 16.49 706,255 +0.01(+0.04%)
Apr 22, 2015 16.53 16.54 16.28 16.48 1,038,073 -0.02(-0.13%)
Apr 21, 2015 16.63 16.73 16.44 16.51 928,844 -0.08(-0.49%)
Apr 20, 2015 16.74 16.83 16.59 16.59 754,664 -0.09(-0.53%)
Apr 17, 2015 16.75 16.80 16.48 16.67 993,668 -0.18(-1.09%)
Apr 16, 2015 16.90 16.95 16.81 16.86 1,046,330 -0.05(-0.30%)
Apr 15, 2015 17.16 17.19 16.89 16.91 1,251,546 -0.21(-1.24%)
Apr 14, 2015 17.08 17.16 16.94 17.12 753,773 +0.06(+0.34%)
Apr 13, 2015 17.05 17.08 16.92 17.06 820,951 +0.02(+0.13%)
Apr 10, 2015 17.11 17.19 16.97 17.04 743,079 -0.03(-0.17%)
Apr 09, 2015 16.95 17.08 16.79 17.07 919,522 +0.12(+0.69%)
Apr 08, 2015 16.78 17.00 16.70 16.95 1,090,597 +0.15(+0.87%)
Apr 07, 2015 17.02 17.18 16.72 16.81 2,437,658 -0.24(-1.42%)
Apr 06, 2015 16.92 17.30 16.90 17.05 6,650,413 +0.10(+0.56%)
Apr 02, 2015 16.98 16.95 16.95 16.95 2,378,419 +0.13(+0.78%)
Apr 01, 2015 16.64 16.82 16.45 16.82 1,485,613 +0.16(+0.97%)
Mar 31, 2015 16.64 16.73 16.55 16.66 1,555,550 -0.03(-0.18%)
Mar 30, 2015 16.53 16.94 16.42 16.69 2,563,292 +0.25(+1.51%)
Mar 27, 2015 15.87 16.47 15.86 16.44 1,388,352 +0.56(+3.55%)
Mar 26, 2015 15.86 15.93 15.73 15.88 1,302,120 -0.04(-0.23%)
Mar 25, 2015 15.85 16.22 15.68 15.91 1,591,764 +0.16(+1.02%)
Mar 24, 2015 16.05 16.05 15.73 15.75 1,653,603 -0.26(-1.65%)
Mar 23, 2015 16.04 16.12 15.98 16.01 1,242,684 +0.01(+0.09%)
Mar 20, 2015 16.12 16.12 15.93 16.00 1,789,318 +0.07(+0.41%)
Mar 19, 2015 16.00 16.21 15.91 15.93 863,446 -0.12(-0.78%)
Mar 18, 2015 15.90 16.11 15.67 16.06 1,065,732 +0.12(+0.78%)
Mar 17, 2015 15.66 15.97 15.60 15.93 1,447,723 +0.23(+1.49%)
Mar 16, 2015 15.54 15.74 15.52 15.70 964,400 +0.26(+1.66%)
Mar 13, 2015 15.42 15.47 15.28 15.44 880,442 -0.05(-0.33%)
Mar 12, 2015 15.22 15.53 15.18 15.49 800,611 +0.34(+2.22%)
Mar 11, 2015 15.13 15.21 14.97 15.16 850,355 +0.05(+0.34%)
Mar 10, 2015 15.32 15.36 15.10 15.11 740,388 -0.33(-2.14%)
Mar 09, 2015 15.32 15.49 15.28 15.44 1,163,964 +0.16(+1.05%)
Mar 06, 2015 15.63 15.66 15.25 15.27 1,012,649 -0.45(-2.89%)
Mar 05, 2015 15.85 15.90 15.72 15.73 906,633 -0.07(-0.42%)
Mar 04, 2015 15.83 15.93 15.75 15.79 747,821 -0.03(-0.22%)
Mar 03, 2015 15.72 15.84 15.71 15.83 650,662 +0.04(+0.28%)
Mar 02, 2015 15.76 15.86 15.70 15.79 792,558 +0.03(+0.18%)
Feb 27, 2015 15.63 15.81 15.57 15.76 1,014,823 +0.15(+0.98%)
Feb 26, 2015 15.73 15.73 15.56 15.60 1,981,175 -0.08(-0.51%)
Feb 25, 2015 15.79 15.80 15.60 15.68 1,433,594 -0.14(-0.87%)
Feb 24, 2015 16.00 16.00 15.79 15.82 1,234,063 -0.19(-1.18%)
Feb 23, 2015 16.07 16.08 15.85 16.01 1,034,597 -0.07(-0.41%)
Feb 20, 2015 15.87 16.08 15.79 16.08 1,037,695 +0.15(+0.91%)
Feb 19, 2015 15.91 15.97 15.79 15.93 1,074,961 +0.03(+0.18%)
Feb 18, 2015 15.70 15.91 15.70 15.90 1,433,285 +0.17(+1.06%)
Feb 17, 2015 15.77 15.83 15.65 15.73 1,578,765 -0.05(-0.32%)
Feb 13, 2015 15.44 15.79 15.79 15.79 1,999,937 +0.28(+1.78%)
Feb 12, 2015 14.42 15.81 14.37 15.51 4,174,737 +1.26(+8.84%)
Feb 11, 2015 14.45 14.50 14.19 14.25 1,301,181 -0.24(-1.66%)
Feb 10, 2015 14.53 14.55 14.09 14.49 2,055,124 +0.07(+0.45%)
Feb 09, 2015 14.45 14.54 14.33 14.42 1,135,186 -0.07(-0.50%)
Feb 06, 2015 14.64 14.69 14.43 14.50 825,104 -0.10(-0.70%)
Feb 05, 2015 14.56 14.68 14.47 14.60 739,735 +0.10(+0.70%)
Feb 04, 2015 14.45 14.58 14.45 14.50 734,486 +0.01(+0.05%)
Feb 03, 2015 14.42 14.52 14.32 14.49 909,345 +0.13(+0.91%)
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.