Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

23.08 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 1.340 1.340 1.298 1.298 2,165,556 -0.03(-2.63%)
May 27, 2004 1.350 1.370 1.326 1.333 2,993,845 +0.02(+1.74%)
May 26, 2004 1.308 1.317 1.291 1.310 1,191,615 -0.00(-0.29%)
May 25, 2004 1.291 1.314 1.291 1.314 1,084,378 +0.01(+1.15%)
May 24, 2004 1.294 1.311 1.278 1.299 1,293,251 +0.01(+1.08%)
May 21, 2004 1.300 1.308 1.280 1.285 1,989,494 -0.00(-0.26%)
May 20, 2004 1.283 1.289 1.269 1.288 1,250,036 +0.00(+0.13%)
May 19, 2004 1.280 1.305 1.277 1.287 2,062,319 +0.02(+1.85%)
May 18, 2004 1.269 1.286 1.227 1.263 1,056,368 +0.00(+0.00%)
May 17, 2004 1.226 1.296 1.218 1.263 2,440,852 +0.04(+3.32%)
May 14, 2004 1.178 1.239 1.178 1.223 3,114,687 +0.05(+4.21%)
May 13, 2004 1.244 1.244 1.173 1.173 5,566,743 -0.07(-5.67%)
May 12, 2004 1.326 1.326 1.217 1.244 4,682,434 -0.08(-6.16%)
May 11, 2004 1.336 1.342 1.320 1.326 1,288,449 +0.00(+0.13%)
May 10, 2004 1.235 1.331 1.235 1.324 5,653,173 +0.10(+8.41%)
May 07, 2004 1.330 1.338 1.215 1.221 4,850,493 -0.11(-8.57%)
May 06, 2004 1.350 1.350 1.313 1.336 1,388,484 -0.01(-1.07%)
May 05, 2004 1.372 1.372 1.350 1.350 816,284 -0.01(-0.98%)
May 04, 2004 1.365 1.381 1.361 1.363 1,211,622 -0.00(-0.08%)
May 03, 2004 1.356 1.365 1.349 1.365 1,357,273 +0.00(+0.33%)
Apr 30, 2004 1.371 1.377 1.353 1.360 847,495 -0.01(-0.81%)
Apr 29, 2004 1.386 1.391 1.350 1.371 1,049,166 -0.02(-1.63%)
Apr 28, 2004 1.400 1.402 1.384 1.394 1,370,878 -0.02(-1.22%)
Apr 27, 2004 1.426 1.433 1.402 1.411 881,907 -0.02(-1.40%)
Apr 26, 2004 1.436 1.444 1.424 1.431 704,245 -0.01(-0.62%)
Apr 23, 2004 1.444 1.444 1.425 1.440 1,196,417 -0.00(-0.23%)
Apr 22, 2004 1.433 1.461 1.427 1.443 990,745 +0.01(+0.54%)
Apr 21, 2004 1.428 1.442 1.422 1.436 1,016,354 +0.01(+0.51%)
Apr 20, 2004 1.441 1.451 1.423 1.428 1,042,764 -0.00(-0.31%)
Apr 19, 2004 1.416 1.434 1.405 1.433 1,254,838 +0.02(+1.10%)
Apr 16, 2004 1.411 1.425 1.393 1.417 1,246,835 +0.01(+0.95%)
Apr 15, 2004 1.388 1.409 1.385 1.404 1,398,088 +0.02(+1.53%)
Apr 14, 2004 1.375 1.398 1.372 1.383 2,090,329 +0.01(+0.69%)
Apr 13, 2004 1.411 1.416 1.373 1.373 2,508,075 -0.05(-3.47%)
Apr 12, 2004 1.452 1.452 1.415 1.423 1,395,687 -0.04(-2.55%)
Apr 08, 2004 1.487 1.489 1.445 1.460 873,905 -0.02(-1.42%)
Apr 07, 2004 1.490 1.492 1.464 1.481 1,132,395 -0.01(-0.78%)
Apr 06, 2004 1.491 1.499 1.478 1.493 1,107,586 -0.01(-0.37%)
Apr 05, 2004 1.497 1.505 1.481 1.498 1,271,643 -0.01(-0.33%)
Apr 02, 2004 1.474 1.507 1.473 1.503 1,270,843 +0.04(+2.65%)
Apr 01, 2004 1.463 1.483 1.446 1.464 1,327,663 +0.01(+0.50%)
Mar 31, 2004 1.449 1.469 1.436 1.457 1,397,287 +0.01(+0.96%)
Mar 30, 2004 1.416 1.443 1.416 1.443 778,671 +0.02(+1.40%)
Mar 29, 2004 1.425 1.443 1.403 1.423 1,769,417 -0.00(-0.19%)
Mar 26, 2004 1.433 1.447 1.421 1.426 2,413,642 +0.00(+0.00%)
Mar 25, 2004 1.421 1.435 1.421 1.426 1,058,769 +0.01(+0.39%)
Mar 24, 2004 1.417 1.433 1.410 1.421 1,627,768 +0.01(+0.55%)
Mar 23, 2004 1.416 1.433 1.413 1.413 806,681 +0.01(+0.51%)
Mar 22, 2004 1.413 1.416 1.388 1.406 746,660 -0.01(-0.43%)
Mar 19, 2004 1.442 1.442 1.403 1.412 676,236 -0.02(-1.36%)
Mar 18, 2004 1.438 1.449 1.424 1.431 888,310 -0.02(-1.26%)
Mar 17, 2004 1.395 1.467 1.395 1.449 2,239,981 +0.07(+4.95%)
Mar 16, 2004 1.406 1.412 1.347 1.381 2,226,377 -0.01(-0.80%)
Mar 15, 2004 1.436 1.451 1.391 1.392 1,685,388 -0.05(-3.61%)
Mar 12, 2004 1.418 1.444 1.394 1.444 1,980,691 +0.03(+2.28%)
Mar 11, 2004 1.455 1.469 1.412 1.412 1,880,656 -0.04(-2.72%)
Mar 10, 2004 1.486 1.509 1.449 1.452 1,282,047 -0.04(-2.39%)
Mar 09, 2004 1.477 1.497 1.466 1.487 875,505 +0.01(+0.91%)
Mar 08, 2004 1.486 1.506 1.466 1.474 1,190,015 -0.01(-0.49%)
Mar 05, 2004 1.502 1.509 1.480 1.481 1,171,609 -0.03(-1.91%)
Mar 04, 2004 1.507 1.510 1.489 1.510 1,159,604 +0.01(+0.33%)
Mar 03, 2004 1.473 1.522 1.467 1.505 1,863,050 +0.03(+2.26%)
Mar 02, 2004 1.494 1.494 1.472 1.472 1,553,342 -0.02(-1.27%)
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.