Flowers Foods (NY: FLO )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.33 20.60 20.10 20.53 1,219,259 +0.16(+0.77%)
May 28, 2020 20.24 20.43 20.09 20.38 884,342 +0.25(+1.25%)
May 27, 2020 19.82 20.15 19.68 20.12 1,210,553 +0.30(+1.54%)
May 26, 2020 20.08 20.17 19.77 19.82 1,475,027 -0.10(-0.52%)
May 22, 2020 19.79 19.96 19.54 19.92 2,153,236 +0.06(+0.31%)
May 21, 2020 19.96 19.96 19.67 19.86 1,530,025 -0.04(-0.22%)
May 20, 2020 20.25 20.33 19.84 19.91 1,048,434 -0.19(-0.95%)
May 19, 2020 20.18 20.52 20.10 20.10 1,060,934 -0.10(-0.47%)
May 18, 2020 19.80 20.34 19.41 20.19 1,950,739 +0.44(+2.25%)
May 15, 2020 19.85 20.24 19.66 19.75 1,884,843 -0.10(-0.53%)
May 14, 2020 19.92 20.98 19.46 19.85 2,904,067 +0.17(+0.88%)
May 13, 2020 19.62 20.06 19.54 19.68 3,709,459 +0.14(+0.71%)
May 12, 2020 19.58 19.74 19.32 19.54 1,673,221 +0.02(+0.09%)
May 11, 2020 19.52 19.91 19.43 19.52 2,531,861 +0.05(+0.27%)
May 08, 2020 19.01 19.51 18.99 19.47 951,440 +0.73(+3.90%)
May 07, 2020 18.73 18.94 18.44 18.74 1,888,707 +0.12(+0.65%)
May 06, 2020 19.14 19.27 18.59 18.62 2,519,703 -0.54(-2.82%)
May 05, 2020 19.05 19.32 18.97 19.16 1,758,711 +0.10(+0.50%)
May 04, 2020 19.34 19.43 19.03 19.06 973,113 -0.28(-1.44%)
May 01, 2020 19.28 19.74 19.20 19.34 1,071,505 -0.05(-0.27%)
Apr 30, 2020 19.50 19.81 18.95 19.39 1,942,757 -0.08(-0.40%)
Apr 29, 2020 19.81 19.84 19.22 19.47 3,887,180 -0.41(-2.06%)
Apr 28, 2020 19.87 20.03 19.76 19.88 1,216,115 +0.13(+0.66%)
Apr 27, 2020 19.56 20.02 19.50 19.75 1,248,901 +0.40(+2.07%)
Apr 24, 2020 19.43 19.44 19.20 19.35 1,027,845 +0.10(+0.50%)
Apr 23, 2020 19.62 19.71 19.23 19.25 1,165,761 -0.42(-2.12%)
Apr 22, 2020 19.77 19.89 19.53 19.67 1,219,041 +0.07(+0.36%)
Apr 21, 2020 20.13 20.26 19.53 19.60 1,342,234 -0.65(-3.22%)
Apr 20, 2020 20.09 20.60 19.96 20.25 2,056,457 +0.11(+0.56%)
Apr 17, 2020 20.51 20.60 19.91 20.14 1,536,713 -0.22(-1.07%)
Apr 16, 2020 19.99 20.51 19.84 20.36 1,533,275 +0.62(+3.13%)
Apr 15, 2020 20.12 20.16 19.65 19.74 1,370,830 -0.43(-2.11%)
Apr 14, 2020 19.57 20.25 19.23 20.17 1,204,946 +0.98(+5.13%)
Apr 13, 2020 19.22 19.33 18.90 19.18 992,037 -0.11(-0.59%)
Apr 09, 2020 18.99 19.54 18.93 19.30 1,400,678 +0.19(+1.00%)
Apr 08, 2020 18.93 19.27 18.65 19.10 1,803,071 +0.00(+0.00%)
Apr 07, 2020 19.02 19.48 18.85 19.10 2,167,265 +0.03(+0.18%)
Apr 06, 2020 18.81 19.15 18.50 19.07 2,038,909 +0.62(+3.35%)
Apr 03, 2020 18.36 18.65 18.16 18.45 1,343,920 -0.03(-0.14%)
Apr 02, 2020 17.86 18.56 17.76 18.48 1,487,562 +0.42(+2.31%)
Apr 01, 2020 17.44 18.23 17.24 18.06 1,775,712 +0.20(+1.12%)
Mar 31, 2020 18.31 18.69 17.71 17.86 2,703,426 -0.49(-2.66%)
Mar 30, 2020 17.41 18.48 17.05 18.35 2,220,854 +1.34(+7.88%)
Mar 27, 2020 16.80 17.47 16.55 17.01 1,444,223 -0.03(-0.20%)
Mar 26, 2020 15.45 17.19 15.43 17.04 5,108,103 +1.60(+10.37%)
Mar 25, 2020 16.50 16.98 15.16 15.44 4,230,475 -1.14(-6.88%)
Mar 24, 2020 17.27 17.83 16.41 16.58 2,034,894 -0.37(-2.16%)
Mar 23, 2020 18.57 18.67 16.76 16.95 2,526,192 -1.68(-9.02%)
Mar 20, 2020 19.68 20.16 18.45 18.63 2,296,165 -1.31(-6.59%)
Mar 19, 2020 20.42 20.73 19.23 19.94 1,858,626 -0.43(-2.09%)
Mar 18, 2020 19.96 21.83 19.52 20.37 2,889,150 -0.77(-3.62%)
Mar 17, 2020 18.76 21.24 18.72 21.13 2,997,710 +2.61(+14.10%)
Mar 16, 2020 18.27 19.46 17.36 18.52 2,381,667 -1.16(-5.88%)
Mar 13, 2020 18.42 19.69 18.18 19.68 2,897,867 +1.83(+10.24%)
Mar 12, 2020 18.09 18.32 17.11 17.85 2,315,527 -1.19(-6.26%)
Mar 11, 2020 19.18 19.23 18.65 19.04 2,401,398 -0.47(-2.41%)
Mar 10, 2020 19.64 19.90 18.74 19.51 2,883,610 +0.00(+0.00%)
Mar 09, 2020 19.58 21.32 18.71 19.51 2,260,063 -0.91(-4.47%)
Mar 06, 2020 19.91 20.47 19.75 20.43 1,572,675 +0.15(+0.73%)
Mar 05, 2020 20.25 20.44 20.07 20.28 2,234,566 -0.20(-0.98%)
Mar 04, 2020 20.16 20.56 20.11 20.48 1,997,522 +0.57(+2.84%)
Mar 03, 2020 19.57 20.00 19.47 19.91 2,630,446 +0.39(+2.01%)
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.