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 (%)
Jan 29, 2021 20.67 20.88 20.41 20.48 1,490,310 -0.18(-0.86%)
Jan 28, 2021 20.61 21.19 20.40 20.66 1,715,849 -0.04(-0.17%)
Jan 27, 2021 20.45 21.00 20.38 20.70 1,755,610 +0.18(+0.87%)
Jan 26, 2021 20.47 20.61 20.25 20.52 1,277,990 +0.04(+0.22%)
Jan 25, 2021 20.04 20.63 20.02 20.47 1,300,554 +0.46(+2.27%)
Jan 22, 2021 19.77 20.09 19.69 20.02 946,830 +0.26(+1.31%)
Jan 21, 2021 19.94 20.04 19.75 19.76 603,845 -0.18(-0.89%)
Jan 20, 2021 19.67 19.95 19.43 19.94 1,102,722 +0.27(+1.36%)
Jan 19, 2021 19.98 20.03 19.61 19.67 1,003,973 -0.27(-1.34%)
Jan 15, 2021 19.71 19.97 19.63 19.94 1,490,646 +0.19(+0.95%)
Jan 14, 2021 19.55 19.80 19.39 19.75 1,183,951 +0.30(+1.56%)
Jan 13, 2021 19.57 19.57 19.32 19.45 1,456,470 -0.12(-0.64%)
Jan 12, 2021 19.66 19.70 19.44 19.57 1,295,817 -0.17(-0.86%)
Jan 11, 2021 19.74 19.84 19.57 19.74 1,212,372 +0.00(+0.00%)
Jan 08, 2021 20.05 20.05 19.49 19.74 1,688,062 -0.29(-1.43%)
Jan 07, 2021 20.22 20.22 19.79 20.03 1,584,014 -0.20(-0.97%)
Jan 06, 2021 20.25 20.64 19.86 20.22 3,852,391 -0.03(-0.13%)
Jan 05, 2021 20.41 20.50 20.18 20.25 3,022,215 -0.19(-0.92%)
Jan 04, 2021 20.19 20.44 20.13 20.44 1,593,170 +0.25(+1.24%)
Dec 31, 2020 20.19 20.19 20.19 396,509 +0.03(+0.13%)
Dec 30, 2020 20.34 20.54 20.15 20.16 396,509 -0.17(-0.83%)
Dec 29, 2020 20.54 20.63 20.29 20.33 542,405 -0.17(-0.83%)
Dec 28, 2020 20.74 20.87 20.40 20.50 610,666 -0.16(-0.78%)
Dec 24, 2020 20.51 20.69 20.46 20.66 259,744 +0.14(+0.70%)
Dec 23, 2020 20.21 20.65 20.21 20.52 874,554 +0.30(+1.50%)
Dec 22, 2020 20.10 20.33 20.10 20.21 690,676 +0.07(+0.35%)
Dec 21, 2020 19.99 20.16 19.78 20.14 844,664 +0.02(+0.09%)
Dec 18, 2020 20.53 20.59 19.96 20.12 4,443,354 -0.31(-1.53%)
Dec 17, 2020 20.47 20.66 20.16 20.44 1,448,314 +0.07(+0.35%)
Dec 16, 2020 20.55 20.83 20.31 20.36 1,206,305 -0.16(-0.78%)
Dec 15, 2020 20.45 20.57 20.35 20.53 1,031,573 +0.09(+0.44%)
Dec 14, 2020 20.19 20.50 20.18 20.44 1,237,321 +0.38(+1.91%)
Dec 11, 2020 19.99 20.20 19.98 20.05 880,576 +0.04(+0.18%)
Dec 10, 2020 20.17 20.23 19.90 20.02 561,917 -0.13(-0.66%)
Dec 09, 2020 20.12 20.29 20.03 20.15 792,094 +0.09(+0.44%)
Dec 08, 2020 19.97 20.14 19.95 20.06 676,895 +0.00(+0.00%)
Dec 07, 2020 19.92 20.13 19.92 20.06 1,177,552 +0.06(+0.31%)
Dec 04, 2020 19.81 20.04 19.73 20.00 831,475 +0.18(+0.90%)
Dec 03, 2020 19.72 19.92 19.63 19.82 973,622 +0.09(+0.45%)
Dec 02, 2020 19.95 20.05 19.55 19.73 1,054,704 -0.35(-1.73%)
Dec 01, 2020 19.79 20.14 19.79 20.08 920,630 +0.29(+1.44%)
Nov 30, 2020 19.86 19.95 19.66 19.79 1,728,845 -0.06(-0.31%)
Nov 27, 2020 19.71 19.87 19.62 19.86 369,382 +0.10(+0.50%)
Nov 25, 2020 20.04 20.10 19.66 19.76 994,362 -0.18(-0.89%)
Nov 24, 2020 19.85 20.09 19.71 19.94 1,469,631 +0.13(+0.67%)
Nov 23, 2020 19.75 19.92 19.62 19.80 1,032,973 +0.11(+0.54%)
Nov 20, 2020 19.75 19.82 19.25 19.70 1,894,997 -0.13(-0.67%)
Nov 19, 2020 19.58 19.94 19.42 19.83 1,309,035 +0.24(+1.22%)
Nov 18, 2020 19.68 19.93 19.57 19.59 1,251,988 -0.06(-0.31%)
Nov 17, 2020 19.38 19.77 19.20 19.65 1,565,392 +0.15(+0.77%)
Nov 16, 2020 19.75 19.93 19.41 19.50 1,812,804 -0.20(-1.03%)
Nov 13, 2020 19.85 20.04 19.56 19.71 1,323,353 +0.01(+0.05%)
Nov 12, 2020 20.03 20.21 19.49 19.70 1,232,901 -0.41(-2.02%)
Nov 11, 2020 20.04 20.29 19.83 20.10 1,356,730 +0.21(+1.07%)
Nov 10, 2020 19.80 20.32 19.59 19.89 1,830,784 +0.10(+0.49%)
Nov 09, 2020 21.23 21.38 19.78 19.80 1,444,070 -1.05(-5.05%)
Nov 06, 2020 21.58 21.78 20.59 20.85 941,730 -0.73(-3.40%)
Nov 05, 2020 21.48 21.68 21.22 21.58 1,484,757 +0.21(+0.99%)
Nov 04, 2020 21.20 21.69 21.14 21.37 805,638 +0.18(+0.83%)
Nov 03, 2020 21.25 21.48 21.11 21.19 608,717 +0.06(+0.29%)
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.