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

Flowers Foods (NY: FLO )

25.04 +0.10 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2002 0.7586 0.8557 0.7586 0.8303 2,002,924 +0.06(+7.86%)
Oct 30, 2002 0.7810 0.7810 0.7548 0.7698 909,879 -0.00(-0.24%)
Oct 29, 2002 0.7847 0.7847 0.7601 0.7716 648,214 -0.00(-0.34%)
Oct 28, 2002 0.8090 0.8090 0.7743 0.7743 840,895 -0.03(-3.40%)
Oct 25, 2002 0.7952 0.8042 0.7929 0.8015 600,639 +0.01(+0.80%)
Oct 24, 2002 0.7959 0.8030 0.7858 0.7952 390,118 -0.00(-0.33%)
Oct 23, 2002 0.8135 0.8213 0.7941 0.7978 532,844 -0.02(-2.06%)
Oct 22, 2002 0.8221 0.8258 0.8131 0.8146 444,830 -0.01(-0.91%)
Oct 21, 2002 0.8322 0.8408 0.8202 0.8221 917,016 -0.01(-1.65%)
Oct 18, 2002 0.8277 0.8404 0.8202 0.8359 645,836 +0.01(+1.82%)
Oct 17, 2002 0.7959 0.8172 0.7959 0.8210 497,163 +0.03(+4.02%)
Oct 16, 2002 0.8210 0.8228 0.7754 0.7892 447,208 -0.03(-3.43%)
Oct 15, 2002 0.8120 0.8172 0.8004 0.8172 557,821 +0.01(+1.82%)
Oct 14, 2002 0.8165 0.8303 0.8000 0.8027 321,134 -0.03(-3.24%)
Oct 11, 2002 0.7858 0.8389 0.7858 0.8296 478,132 +0.05(+6.42%)
Oct 10, 2002 0.7642 0.7840 0.7548 0.7795 379,413 +0.01(+1.16%)
Oct 09, 2002 0.8112 0.8165 0.7664 0.7705 1,346,384 -0.04(-5.02%)
Oct 08, 2002 0.7997 0.8232 0.7997 0.8112 415,095 +0.01(+1.21%)
Oct 07, 2002 0.8277 0.8277 0.7985 0.8015 305,672 -0.03(-3.81%)
Oct 04, 2002 0.8352 0.8426 0.8314 0.8333 377,035 -0.02(-1.98%)
Oct 03, 2002 0.8355 0.8666 0.8355 0.8501 576,851 +0.01(+1.29%)
Oct 02, 2002 0.8572 0.8624 0.8314 0.8393 462,670 -0.02(-2.09%)
Oct 01, 2002 0.8505 0.8572 0.8273 0.8572 532,844 +0.01(+0.92%)
Sep 30, 2002 0.8352 0.8538 0.8127 0.8494 784,994 +0.02(+2.39%)
Sep 27, 2002 0.8557 0.8606 0.8288 0.8296 931,288 -0.04(-4.06%)
Sep 26, 2002 0.8426 0.8751 0.8408 0.8647 446,019 +0.03(+3.07%)
Sep 25, 2002 0.8221 0.8527 0.8184 0.8389 874,198 +0.02(+2.98%)
Sep 24, 2002 0.8012 0.8221 0.7926 0.8146 7,017,372 +0.01(+1.68%)
Sep 23, 2002 0.8221 0.8311 0.7941 0.8012 528,087 -0.02(-2.99%)
Sep 20, 2002 0.8240 0.8359 0.8191 0.8258 1,452,239 +0.01(+1.47%)
Sep 19, 2002 0.8404 0.8471 0.8139 0.8139 796,888 -0.03(-3.29%)
Sep 18, 2002 0.8527 0.8531 0.8333 0.8415 955,076 -0.01(-1.27%)
Sep 17, 2002 0.8404 0.8800 0.8240 0.8524 1,178,680 +0.03(+3.73%)
Sep 16, 2002 0.8169 0.8266 0.8071 0.8217 451,966 +0.01(+1.38%)
Sep 13, 2002 0.8109 0.8150 0.8053 0.8105 1,504,572 +0.00(+0.19%)
Sep 12, 2002 0.8512 0.8512 0.8053 0.8090 1,534,306 -0.04(-4.88%)
Sep 11, 2002 0.8632 0.8669 0.8494 0.8505 331,838 -0.01(-0.83%)
Sep 10, 2002 0.8763 0.8763 0.8520 0.8576 553,064 -0.02(-2.13%)
Sep 09, 2002 0.8557 0.8781 0.8449 0.8763 417,474 +0.01(+1.43%)
Sep 06, 2002 0.8535 0.8688 0.8352 0.8639 535,223 +0.00(+0.17%)
Sep 05, 2002 0.8751 0.8893 0.8624 0.8624 742,176 -0.02(-1.79%)
Sep 04, 2002 0.8520 0.8819 0.8520 0.8781 1,110,885 +0.02(+2.62%)
Sep 03, 2002 0.8501 0.8557 0.8165 0.8557 672,002 -0.00(-0.43%)
Aug 30, 2002 0.8479 0.8699 0.8479 0.8595 713,631 +0.01(+1.28%)
Aug 29, 2002 0.8240 0.8725 0.8213 0.8486 456,723 +0.02(+2.99%)
Aug 28, 2002 0.8501 0.8501 0.8236 0.8240 1,088,287 -0.03(-3.29%)
Aug 27, 2002 0.8964 0.8968 0.8408 0.8520 1,769,805 -0.04(-4.84%)
Aug 26, 2002 0.8490 0.9136 0.8490 0.8953 2,404,936 +0.05(+5.55%)
Aug 23, 2002 0.8520 0.8576 0.8482 0.8482 765,964 -0.01(-0.70%)
Aug 22, 2002 0.8557 0.8628 0.8501 0.8542 568,526 +0.00(+0.00%)
Aug 21, 2002 0.8352 0.8572 0.8262 0.8542 708,873 +0.02(+2.37%)
Aug 20, 2002 0.8408 0.8408 0.8251 0.8344 683,896 -0.00(-0.09%)
Aug 16, 2002 0.7978 0.8370 0.7772 0.8352 880,145 +0.04(+4.83%)
Aug 15, 2002 0.8632 0.8658 0.7885 0.7967 1,170,355 -0.07(-7.63%)
Aug 14, 2002 0.8501 0.8893 0.8479 0.8624 1,272,642 +0.01(+1.58%)
Aug 13, 2002 0.8071 0.8647 0.8071 0.8490 1,558,094 +0.05(+5.87%)
Aug 12, 2002 0.7578 0.8019 0.7537 0.8019 1,278,589 +0.07(+9.77%)
Aug 07, 2002 0.7148 0.7328 0.7122 0.7305 443,640 +0.02(+2.25%)
Aug 06, 2002 0.7051 0.7193 0.6988 0.7145 861,114 +0.01(+1.33%)
Aug 05, 2002 0.7156 0.7156 0.7018 0.7051 379,413 -0.01(-2.02%)
Aug 02, 2002 0.7350 0.7399 0.6988 0.7197 528,087 -0.01(-1.98%)
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.