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 (%)
Feb 26, 2021 19.87 19.87 19.40 19.42 1,736,694 -0.38(-1.89%)
Feb 25, 2021 19.78 19.92 19.62 19.80 1,099,488 +0.01(+0.04%)
Feb 24, 2021 19.95 20.14 19.79 19.79 1,501,442 -0.12(-0.58%)
Feb 23, 2021 19.77 19.97 19.66 19.91 836,383 +0.19(+0.95%)
Feb 22, 2021 19.73 19.86 19.47 19.72 1,086,624 -0.01(-0.05%)
Feb 19, 2021 20.00 20.13 19.63 19.73 1,922,344 +0.00(+0.00%)
Feb 18, 2021 20.00 20.01 19.67 19.73 885,170 -0.28(-1.38%)
Feb 17, 2021 19.83 20.05 19.77 20.00 933,788 +0.08(+0.40%)
Feb 16, 2021 20.12 20.16 19.69 19.92 1,096,298 -0.29(-1.41%)
Feb 12, 2021 20.02 20.30 19.66 20.21 1,431,904 +0.21(+1.07%)
Feb 11, 2021 20.25 20.27 19.97 20.00 1,212,699 -0.24(-1.19%)
Feb 10, 2021 20.35 20.42 20.10 20.24 755,139 -0.03(-0.13%)
Feb 09, 2021 20.22 20.35 20.13 20.26 601,583 +0.12(+0.58%)
Feb 08, 2021 20.12 20.18 19.96 20.15 780,309 +0.15(+0.76%)
Feb 05, 2021 20.09 20.14 19.95 20.00 669,483 +0.06(+0.31%)
Feb 04, 2021 20.00 20.16 19.84 19.93 859,943 -0.17(-0.84%)
Feb 03, 2021 20.15 20.24 19.84 20.10 524,110 -0.11(-0.53%)
Feb 02, 2021 20.20 20.37 19.95 20.21 579,139 +0.04(+0.18%)
Feb 01, 2021 20.50 20.64 20.10 20.17 973,685 -0.33(-1.61%)
Jan 29, 2021 20.69 20.91 20.43 20.50 1,488,562 -0.18(-0.86%)
Jan 28, 2021 20.64 21.22 20.42 20.68 1,713,837 -0.04(-0.17%)
Jan 27, 2021 20.47 21.02 20.41 20.72 1,753,551 +0.18(+0.87%)
Jan 26, 2021 20.50 20.63 20.28 20.54 1,276,491 +0.04(+0.22%)
Jan 25, 2021 20.06 20.66 20.04 20.50 1,299,029 +0.46(+2.27%)
Jan 22, 2021 19.79 20.11 19.71 20.04 945,720 +0.26(+1.31%)
Jan 21, 2021 19.96 20.06 19.77 19.78 603,137 -0.18(-0.90%)
Jan 20, 2021 19.69 19.97 19.45 19.96 1,101,429 +0.27(+1.36%)
Jan 19, 2021 20.00 20.06 19.63 19.69 1,002,795 -0.27(-1.34%)
Jan 15, 2021 19.74 20.00 19.66 19.96 1,488,898 +0.19(+0.95%)
Jan 14, 2021 19.58 19.83 19.42 19.77 1,182,563 +0.30(+1.56%)
Jan 13, 2021 19.59 19.59 19.34 19.47 1,454,762 -0.12(-0.64%)
Jan 12, 2021 19.68 19.72 19.46 19.59 1,294,298 -0.17(-0.86%)
Jan 11, 2021 19.76 19.86 19.59 19.76 1,210,950 +0.00(+0.00%)
Jan 08, 2021 20.08 20.08 19.51 19.76 1,686,082 -0.29(-1.43%)
Jan 07, 2021 20.25 20.25 19.82 20.05 1,582,157 -0.20(-0.97%)
Jan 06, 2021 20.27 20.67 19.88 20.25 3,847,873 -0.03(-0.13%)
Jan 05, 2021 20.43 20.52 20.20 20.27 3,018,671 -0.19(-0.92%)
Jan 04, 2021 20.21 20.46 20.16 20.46 1,591,302 +0.25(+1.24%)
Dec 31, 2020 20.21 20.21 20.21 396,044 +0.03(+0.13%)
Dec 30, 2020 20.36 20.57 20.17 20.18 396,044 -0.17(-0.83%)
Dec 29, 2020 20.57 20.66 20.32 20.35 541,769 -0.17(-0.83%)
Dec 28, 2020 20.76 20.90 20.42 20.52 609,950 -0.16(-0.78%)
Dec 24, 2020 20.53 20.71 20.49 20.68 259,440 +0.14(+0.70%)
Dec 23, 2020 20.24 20.67 20.24 20.54 873,529 +0.30(+1.50%)
Dec 22, 2020 20.12 20.35 20.12 20.24 689,866 +0.07(+0.35%)
Dec 21, 2020 20.01 20.19 19.80 20.17 843,673 +0.02(+0.09%)
Dec 18, 2020 20.56 20.61 19.99 20.15 4,438,143 -0.31(-1.53%)
Dec 17, 2020 20.50 20.69 20.18 20.46 1,446,615 +0.07(+0.35%)
Dec 16, 2020 20.58 20.85 20.34 20.39 1,204,890 -0.16(-0.78%)
Dec 15, 2020 20.47 20.59 20.37 20.55 1,030,363 +0.09(+0.44%)
Dec 14, 2020 20.21 20.53 20.20 20.46 1,235,870 +0.38(+1.91%)
Dec 11, 2020 20.01 20.22 20.00 20.08 879,544 +0.04(+0.18%)
Dec 10, 2020 20.19 20.25 19.92 20.04 561,259 -0.13(-0.66%)
Dec 09, 2020 20.14 20.31 20.05 20.17 791,165 +0.09(+0.44%)
Dec 08, 2020 20.00 20.17 19.98 20.09 676,101 +0.00(+0.00%)
Dec 07, 2020 19.94 20.16 19.94 20.09 1,176,171 +0.06(+0.31%)
Dec 04, 2020 19.84 20.07 19.75 20.02 830,500 +0.18(+0.90%)
Dec 03, 2020 19.75 19.94 19.66 19.84 972,480 +0.09(+0.45%)
Dec 02, 2020 19.98 20.08 19.58 19.75 1,053,467 -0.35(-1.73%)
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.