Flowers Foods (NY: FLO )

24.76 USD +0.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 24.50 24.87 24.50 24.76 597,140 +0.27(+1.10%)
May 07, 2021 24.63 24.65 24.25 24.49 828,505 -0.18(-0.73%)
May 06, 2021 24.47 24.82 24.46 24.67 1,170,119 +0.31(+1.27%)
May 05, 2021 24.21 24.41 23.99 24.36 736,634 +0.13(+0.54%)
May 04, 2021 24.28 24.54 24.18 24.23 661,805 +0.00(+0.00%)
May 03, 2021 24.00 24.40 23.95 24.23 623,308 +0.27(+1.13%)
Apr 30, 2021 24.10 24.17 23.92 23.96 946,600 -0.12(-0.50%)
Apr 29, 2021 23.90 24.23 23.87 24.08 666,432 +0.22(+0.92%)
Apr 28, 2021 24.00 24.10 23.75 23.86 746,400 -0.05(-0.21%)
Apr 27, 2021 23.71 23.98 23.59 23.91 788,657 +0.07(+0.29%)
Apr 26, 2021 24.33 24.39 23.80 23.84 1,036,611 -0.46(-1.89%)
Apr 23, 2021 24.31 24.40 24.16 24.30 722,400 -0.09(-0.37%)
Apr 22, 2021 24.54 24.54 24.29 24.39 523,923 -0.06(-0.25%)
Apr 21, 2021 24.49 24.63 24.37 24.45 999,898 +0.09(+0.37%)
Apr 20, 2021 24.20 24.64 24.17 24.36 1,172,939 +0.19(+0.79%)
Apr 19, 2021 24.11 24.22 23.85 24.17 754,631 +0.14(+0.58%)
Apr 16, 2021 23.90 24.08 23.83 24.03 815,100 +0.15(+0.63%)
Apr 15, 2021 23.85 23.93 23.71 23.88 742,653 +0.18(+0.76%)
Apr 14, 2021 23.72 23.78 23.46 23.70 954,402 -0.04(-0.17%)
Apr 13, 2021 23.99 24.06 23.68 23.74 978,984 -0.36(-1.49%)
Apr 12, 2021 23.92 24.13 23.84 24.10 911,970 +0.22(+0.92%)
Apr 09, 2021 24.18 24.20 23.77 23.88 648,300 -0.31(-1.28%)
Apr 08, 2021 24.17 24.30 24.04 24.19 602,330 +0.01(+0.04%)
Apr 07, 2021 24.32 24.38 24.08 24.18 613,984 +0.00(+0.00%)
Apr 06, 2021 24.02 24.26 24.00 24.18 686,546 +0.15(+0.62%)
Apr 05, 2021 23.93 24.10 23.85 24.03 604,769 +0.09(+0.38%)
Apr 01, 2021 23.85 24.01 23.54 23.94 791,100 +0.14(+0.59%)
Mar 31, 2021 24.23 24.23 23.80 23.80 1,246,401 -0.44(-1.82%)
Mar 30, 2021 24.39 24.43 24.12 24.24 774,153 -0.15(-0.62%)
Mar 29, 2021 24.11 24.43 24.11 24.39 781,501 +0.21(+0.87%)
Mar 26, 2021 23.92 24.19 23.81 24.18 659,300 +0.24(+1.00%)
Mar 25, 2021 23.47 23.98 23.33 23.94 767,007 +0.47(+2.00%)
Mar 24, 2021 23.76 23.99 23.45 23.47 1,036,669 -0.52(-2.17%)
Mar 23, 2021 24.07 24.17 23.90 23.99 1,002,809 -0.06(-0.25%)
Mar 22, 2021 23.58 24.08 23.49 24.05 901,608 +0.44(+1.86%)
Mar 19, 2021 23.69 23.93 23.56 23.61 2,939,600 +0.00(+0.00%)
Mar 18, 2021 23.67 23.82 23.40 23.61 1,233,099 -0.21(-0.88%)
Mar 17, 2021 24.08 24.14 23.74 23.82 900,752 -0.16(-0.67%)
Mar 16, 2021 23.80 24.16 23.73 23.98 1,221,180 +0.20(+0.84%)
Mar 15, 2021 23.42 23.79 23.32 23.78 848,010 +0.44(+1.89%)
Mar 12, 2021 23.21 23.50 23.20 23.34 830,200 +0.12(+0.52%)
Mar 11, 2021 23.31 23.45 23.17 23.22 707,020 -0.14(-0.60%)
Mar 10, 2021 22.91 23.53 22.69 23.36 1,019,207 +0.28(+1.21%)
Mar 09, 2021 23.26 23.38 22.96 23.08 1,289,796 -0.14(-0.60%)
Mar 08, 2021 22.96 23.37 22.72 23.22 1,287,228 +0.26(+1.13%)
Mar 05, 2021 22.43 22.99 22.43 22.96 1,185,800 +0.56(+2.50%)
Mar 04, 2021 22.30 22.72 22.25 22.40 1,331,864 +0.00(+0.00%)
Mar 03, 2021 22.39 22.76 22.15 22.40 1,772,211 +0.30(+1.36%)
Mar 02, 2021 21.97 22.20 21.74 22.10 1,323,407 +0.28(+1.28%)
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.