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 (%)
May 29, 2015 15.77 16.83 15.77 16.45 3,396,958 +0.60(+3.79%)
May 28, 2015 16.81 16.91 15.68 15.85 3,275,675 -1.05(-6.24%)
May 27, 2015 16.79 16.92 16.73 16.91 1,729,847 +0.11(+0.65%)
May 26, 2015 16.85 16.97 16.59 16.80 1,248,048 -0.14(-0.82%)
May 22, 2015 17.13 16.94 16.94 16.94 723,599 -0.18(-1.07%)
May 21, 2015 17.19 17.22 17.03 17.12 633,191 -0.10(-0.60%)
May 20, 2015 17.14 17.26 16.97 17.22 745,531 +0.07(+0.38%)
May 19, 2015 17.14 17.18 17.00 17.16 710,694 +0.04(+0.21%)
May 18, 2015 16.90 17.17 16.90 17.12 596,833 +0.15(+0.91%)
May 15, 2015 17.01 17.01 16.82 16.97 786,229 +0.01(+0.04%)
May 14, 2015 16.91 17.08 16.80 16.96 961,636 +0.15(+0.87%)
May 13, 2015 16.84 16.97 16.75 16.81 683,435 +0.00(+0.00%)
May 12, 2015 16.66 16.83 16.39 16.81 740,640 +0.07(+0.39%)
May 11, 2015 16.56 16.75 16.42 16.75 1,044,342 +0.12(+0.75%)
May 08, 2015 16.64 16.66 16.52 16.62 802,235 +0.10(+0.62%)
May 07, 2015 16.24 16.53 16.19 16.52 673,460 +0.21(+1.30%)
May 06, 2015 16.41 16.41 16.09 16.31 881,549 -0.03(-0.18%)
May 05, 2015 16.49 16.59 16.26 16.34 783,436 -0.20(-1.20%)
May 04, 2015 16.48 16.59 16.30 16.53 959,493 +0.04(+0.22%)
May 01, 2015 16.42 16.57 16.39 16.50 1,232,854 +0.13(+0.81%)
Apr 30, 2015 16.34 16.46 16.22 16.37 1,459,257 -0.02(-0.13%)
Apr 29, 2015 16.37 16.58 16.19 16.39 923,372 -0.02(-0.13%)
Apr 28, 2015 16.42 16.52 16.30 16.41 648,899 +0.01(+0.09%)
Apr 27, 2015 16.42 16.48 16.31 16.40 1,139,302 +0.05(+0.31%)
Apr 24, 2015 16.52 16.52 16.33 16.34 821,133 -0.15(-0.89%)
Apr 23, 2015 16.46 16.53 16.31 16.49 706,255 +0.01(+0.04%)
Apr 22, 2015 16.53 16.54 16.28 16.48 1,038,073 -0.02(-0.13%)
Apr 21, 2015 16.63 16.73 16.44 16.51 928,844 -0.08(-0.49%)
Apr 20, 2015 16.74 16.83 16.59 16.59 754,664 -0.09(-0.53%)
Apr 17, 2015 16.75 16.80 16.48 16.67 993,668 -0.18(-1.09%)
Apr 16, 2015 16.90 16.95 16.81 16.86 1,046,330 -0.05(-0.30%)
Apr 15, 2015 17.16 17.19 16.89 16.91 1,251,546 -0.21(-1.24%)
Apr 14, 2015 17.08 17.16 16.94 17.12 753,773 +0.06(+0.34%)
Apr 13, 2015 17.05 17.08 16.92 17.06 820,951 +0.02(+0.13%)
Apr 10, 2015 17.11 17.19 16.97 17.04 743,079 -0.03(-0.17%)
Apr 09, 2015 16.95 17.08 16.79 17.07 919,522 +0.12(+0.69%)
Apr 08, 2015 16.78 17.00 16.70 16.95 1,090,597 +0.15(+0.87%)
Apr 07, 2015 17.02 17.18 16.72 16.81 2,437,658 -0.24(-1.42%)
Apr 06, 2015 16.92 17.30 16.90 17.05 6,650,413 +0.10(+0.56%)
Apr 02, 2015 16.98 16.95 16.95 16.95 2,378,419 +0.13(+0.78%)
Apr 01, 2015 16.64 16.82 16.45 16.82 1,485,613 +0.16(+0.97%)
Mar 31, 2015 16.64 16.73 16.55 16.66 1,555,550 -0.03(-0.18%)
Mar 30, 2015 16.53 16.94 16.42 16.69 2,563,292 +0.25(+1.51%)
Mar 27, 2015 15.87 16.47 15.86 16.44 1,388,352 +0.56(+3.55%)
Mar 26, 2015 15.86 15.93 15.73 15.88 1,302,120 -0.04(-0.23%)
Mar 25, 2015 15.85 16.22 15.68 15.91 1,591,764 +0.16(+1.02%)
Mar 24, 2015 16.05 16.05 15.73 15.75 1,653,603 -0.26(-1.65%)
Mar 23, 2015 16.04 16.12 15.98 16.01 1,242,684 +0.01(+0.09%)
Mar 20, 2015 16.12 16.12 15.93 16.00 1,789,318 +0.07(+0.41%)
Mar 19, 2015 16.00 16.21 15.91 15.93 863,446 -0.12(-0.78%)
Mar 18, 2015 15.90 16.11 15.67 16.06 1,065,732 +0.12(+0.78%)
Mar 17, 2015 15.66 15.97 15.60 15.93 1,447,723 +0.23(+1.49%)
Mar 16, 2015 15.54 15.74 15.52 15.70 964,400 +0.26(+1.66%)
Mar 13, 2015 15.42 15.47 15.28 15.44 880,442 -0.05(-0.33%)
Mar 12, 2015 15.22 15.53 15.18 15.49 800,611 +0.34(+2.22%)
Mar 11, 2015 15.13 15.21 14.97 15.16 850,355 +0.05(+0.34%)
Mar 10, 2015 15.32 15.36 15.10 15.11 740,388 -0.33(-2.14%)
Mar 09, 2015 15.32 15.49 15.28 15.44 1,163,964 +0.16(+1.05%)
Mar 06, 2015 15.63 15.66 15.25 15.27 1,012,649 -0.45(-2.89%)
Mar 05, 2015 15.85 15.90 15.72 15.73 906,633 -0.07(-0.42%)
Mar 04, 2015 15.83 15.93 15.75 15.79 747,821 -0.03(-0.22%)
Mar 03, 2015 15.72 15.84 15.71 15.83 650,662 +0.04(+0.28%)
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.