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 (%)
Jul 31, 2003 1.136 1.146 1.122 1.130 774,670 -0.01(-0.54%)
Jul 30, 2003 1.150 1.150 1.113 1.136 1,280,446 -0.01(-0.63%)
Jul 29, 2003 1.136 1.148 1.131 1.143 527,384 +0.01(+0.69%)
Jul 28, 2003 1.144 1.152 1.130 1.136 718,650 -0.00(-0.34%)
Jul 25, 2003 1.137 1.146 1.136 1.140 617,815 +0.00(+0.20%)
Jul 24, 2003 1.137 1.144 1.129 1.137 938,727 +0.00(+0.25%)
Jul 23, 2003 1.152 1.152 1.131 1.135 690,641 -0.02(-1.78%)
Jul 22, 2003 1.150 1.155 1.134 1.155 609,812 +0.01(+0.92%)
Jul 21, 2003 1.150 1.157 1.132 1.145 823,487 -0.01(-0.48%)
Jul 18, 2003 1.172 1.172 1.122 1.150 1,155,603 -0.03(-2.22%)
Jul 17, 2003 1.158 1.176 1.150 1.176 1,456,508 +0.02(+1.58%)
Jul 16, 2003 1.190 1.190 1.144 1.158 1,097,183 -0.03(-2.71%)
Jul 15, 2003 1.167 1.190 1.163 1.190 1,664,581 +0.02(+1.81%)
Jul 14, 2003 1.188 1.193 1.163 1.169 1,829,438 +0.00(+0.38%)
Jul 11, 2003 1.152 1.175 1.147 1.165 1,374,879 +0.02(+1.40%)
Jul 10, 2003 1.133 1.151 1.126 1.148 1,507,726 +0.02(+1.62%)
Jul 09, 2003 1.125 1.132 1.107 1.130 1,198,818 +0.01(+1.04%)
Jul 08, 2003 1.112 1.119 1.101 1.119 2,087,928 +0.01(+1.10%)
Jul 07, 2003 1.069 1.109 1.064 1.106 3,255,536 +0.02(+1.74%)
Jul 03, 2003 1.087 1.091 1.077 1.087 750,662 +0.01(+0.51%)
Jul 02, 2003 1.084 1.091 1.075 1.082 1,907,865 -0.00(-0.15%)
Jul 01, 2003 1.105 1.105 1.062 1.084 2,577,699 -0.01(-1.26%)
Jun 30, 2003 1.087 1.111 1.086 1.097 1,749,410 +0.00(+0.00%)
Jun 26, 2003 1.096 1.104 1.092 1.097 1,198,018 +0.00(+0.27%)
Jun 25, 2003 1.101 1.111 1.080 1.094 1,016,754 -0.01(-0.64%)
Jun 24, 2003 1.106 1.112 1.099 1.101 1,159,604 -0.00(-0.37%)
Jun 23, 2003 1.128 1.129 1.103 1.106 1,379,281 -0.02(-2.19%)
Jun 20, 2003 1.116 1.130 1.111 1.130 711,848 +0.02(+1.77%)
Jun 19, 2003 1.120 1.124 1.110 1.111 1,159,604 -0.01(-0.83%)
Jun 18, 2003 1.117 1.136 1.111 1.120 1,758,613 -0.00(-0.23%)
Jun 17, 2003 1.137 1.137 1.102 1.123 1,654,177 -0.01(-0.53%)
Jun 16, 2003 1.127 1.135 1.092 1.129 1,758,613 +0.00(+0.10%)
Jun 13, 2003 1.117 1.141 1.109 1.127 2,476,464 +0.01(+1.23%)
Jun 12, 2003 1.144 1.145 1.111 1.114 1,424,897 -0.03(-2.90%)
Jun 11, 2003 1.148 1.151 1.132 1.147 973,539 -0.01(-0.55%)
Jun 10, 2003 1.154 1.163 1.152 1.153 510,178 +0.01(+0.45%)
Jun 09, 2003 1.148 1.149 1.137 1.148 689,040 -0.00(-0.13%)
Jun 06, 2003 1.196 1.200 1.150 1.150 1,100,784 -0.04(-3.24%)
Jun 05, 2003 1.171 1.194 1.170 1.188 542,589 +0.02(+1.45%)
Jun 04, 2003 1.139 1.183 1.139 1.171 955,533 +0.03(+2.39%)
Jun 03, 2003 1.150 1.154 1.139 1.144 927,923 -0.00(-0.19%)
Jun 02, 2003 1.133 1.160 1.130 1.146 1,427,298 +0.04(+3.17%)
May 30, 2003 1.097 1.120 1.097 1.111 1,300,053 +0.02(+1.56%)
May 29, 2003 1.087 1.107 1.084 1.094 1,050,366 +0.01(+0.89%)
May 28, 2003 1.092 1.096 1.081 1.084 912,318 -0.00(-0.31%)
May 27, 2003 1.058 1.101 1.057 1.087 2,086,328 +0.03(+2.84%)
May 23, 2003 1.061 1.065 1.051 1.057 713,048 -0.00(-0.03%)
May 22, 2003 1.066 1.077 1.057 1.058 1,428,498 -0.01(-1.07%)
May 21, 2003 1.039 1.078 1.037 1.069 1,644,574 +0.03(+2.67%)
May 20, 2003 1.049 1.050 1.036 1.041 1,280,847 -0.00(-0.42%)
May 19, 2003 1.055 1.057 1.017 1.046 2,014,303 +0.00(+0.36%)
May 16, 2003 1.079 1.080 1.042 1.042 1,688,989 -0.04(-3.76%)
May 15, 2003 1.114 1.114 1.063 1.083 3,591,653 -0.00(-0.44%)
May 14, 2003 1.055 1.099 1.053 1.088 2,146,349 +0.03(+2.91%)
May 13, 2003 1.040 1.057 1.033 1.057 995,147 +0.01(+1.13%)
May 12, 2003 1.049 1.057 1.040 1.045 501,775 -0.01(-0.84%)
May 09, 2003 1.046 1.054 1.045 1.054 618,215 +0.01(+0.74%)
May 08, 2003 1.031 1.059 1.029 1.046 667,432 +0.02(+1.47%)
May 07, 2003 1.027 1.040 1.026 1.031 1,340,868 -0.00(-0.14%)
May 06, 2003 1.039 1.051 1.029 1.033 2,638,521 -0.00(-0.21%)
May 05, 2003 1.064 1.064 1.034 1.035 1,326,463 -0.02(-2.27%)
May 02, 2003 1.061 1.067 1.053 1.059 1,327,663 -0.00(-0.17%)
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.