Skip to main content

Flowers Foods (NY: FLO )

23.44 -0.33 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.981 8.017 7.878 7.884 2,407,986 -0.08(-1.04%)
Feb 25, 2011 7.866 7.966 7.830 7.966 2,152,203 +0.11(+1.43%)
Feb 24, 2011 7.839 7.884 7.806 7.854 2,268,871 +0.01(+0.11%)
Feb 23, 2011 7.759 7.875 7.735 7.845 3,397,700 +0.09(+1.11%)
Feb 22, 2011 7.664 7.765 7.572 7.759 3,316,205 +0.07(+0.93%)
Feb 18, 2011 7.723 7.765 7.655 7.688 2,851,715 -0.05(-0.61%)
Feb 17, 2011 7.549 7.747 7.513 7.735 2,879,140 +0.16(+2.11%)
Feb 16, 2011 7.448 7.581 7.442 7.575 2,248,005 +0.17(+2.28%)
Feb 15, 2011 7.480 7.519 7.386 7.406 1,623,129 -0.09(-1.19%)
Feb 14, 2011 7.445 7.652 7.427 7.495 3,670,799 +0.14(+1.85%)
Feb 11, 2011 7.217 7.365 7.202 7.359 3,679,835 +0.11(+1.47%)
Feb 10, 2011 7.104 7.386 7.104 7.252 6,272,393 -0.05(-0.65%)
Feb 09, 2011 7.214 7.306 7.092 7.300 4,840,290 +0.09(+1.23%)
Feb 08, 2011 7.338 7.397 7.095 7.211 7,534,909 -0.37(-4.89%)
Feb 07, 2011 7.623 7.649 7.566 7.581 1,179,394 -0.02(-0.27%)
Feb 04, 2011 7.543 7.617 7.498 7.602 1,372,681 +0.07(+0.94%)
Feb 03, 2011 7.486 7.566 7.486 7.531 1,243,684 +0.05(+0.67%)
Feb 02, 2011 7.475 7.504 7.445 7.480 1,321,428 -0.01(-0.20%)
Feb 01, 2011 7.492 7.537 7.457 7.495 1,273,883 +0.02(+0.24%)
Jan 31, 2011 7.469 7.516 7.409 7.477 1,926,504 +0.03(+0.40%)
Jan 28, 2011 7.469 7.516 7.412 7.448 1,436,003 -0.02(-0.32%)
Jan 27, 2011 7.697 7.712 7.457 7.472 2,950,128 -0.25(-3.19%)
Jan 26, 2011 7.854 7.854 7.685 7.718 1,641,663 -0.12(-1.55%)
Jan 25, 2011 7.809 7.869 7.774 7.839 955,709 +0.02(+0.27%)
Jan 24, 2011 7.830 7.881 7.815 7.818 1,482,533 +0.00(+0.04%)
Jan 21, 2011 7.833 7.857 7.765 7.815 733,296 -0.01(-0.11%)
Jan 20, 2011 7.744 7.884 7.729 7.824 1,008,349 +0.06(+0.72%)
Jan 19, 2011 7.830 7.869 7.761 7.768 714,411 -0.07(-0.94%)
Jan 18, 2011 7.821 7.842 7.726 7.842 2,301,674 +0.03(+0.34%)
Jan 14, 2011 7.750 7.827 7.679 7.815 1,468,432 +0.06(+0.73%)
Jan 13, 2011 7.780 7.789 7.726 7.759 980,074 -0.01(-0.19%)
Jan 12, 2011 7.833 7.845 7.712 7.774 1,280,355 -0.03(-0.34%)
Jan 11, 2011 7.783 7.875 7.777 7.801 1,261,176 +0.05(+0.61%)
Jan 10, 2011 7.750 7.818 7.718 7.753 1,270,485 -0.01(-0.19%)
Jan 07, 2011 7.812 7.842 7.723 7.768 3,533,303 +0.08(+1.00%)
Jan 06, 2011 7.726 7.747 7.673 7.691 1,110,271 -0.04(-0.57%)
Jan 05, 2011 7.762 7.798 7.661 7.735 1,840,201 -0.03(-0.42%)
Jan 04, 2011 7.946 7.964 7.762 7.768 1,365,798 -0.17(-2.20%)
Jan 03, 2011 7.990 8.005 7.934 7.943 1,167,824 -0.03(-0.41%)
Dec 31, 2010 7.984 8.052 7.961 7.975 897,802 -0.03(-0.37%)
Dec 30, 2010 8.017 8.041 7.984 8.005 496,078 -0.00(-0.04%)
Dec 29, 2010 7.975 8.032 7.972 8.008 1,028,627 +0.01(+0.15%)
Dec 28, 2010 7.898 8.002 7.872 7.996 1,302,654 +0.12(+1.47%)
Dec 27, 2010 7.931 7.955 7.872 7.881 1,002,353 -0.07(-0.82%)
Dec 23, 2010 7.881 8.017 7.878 7.946 1,362,653 +0.05(+0.68%)
Dec 22, 2010 7.821 7.907 7.786 7.892 911,747 +0.07(+0.91%)
Dec 21, 2010 7.934 7.934 7.806 7.821 1,065,895 -0.09(-1.09%)
Dec 20, 2010 8.002 8.014 7.904 7.907 1,398,935 -0.06(-0.74%)
Dec 17, 2010 7.964 8.103 7.940 7.966 3,545,605 +0.03(+0.41%)
Dec 16, 2010 7.818 7.964 7.803 7.934 2,162,370 +0.11(+1.40%)
Dec 15, 2010 7.747 7.907 7.732 7.824 1,853,889 +0.08(+0.99%)
Dec 14, 2010 7.531 7.753 7.528 7.747 3,075,747 +0.24(+3.16%)
Dec 13, 2010 7.599 7.599 7.469 7.510 3,272,179 -0.03(-0.35%)
Dec 10, 2010 7.525 7.552 7.486 7.537 2,613,619 +0.01(+0.12%)
Dec 09, 2010 7.694 7.698 7.495 7.528 3,819,463 -0.16(-2.08%)
Dec 08, 2010 7.744 7.809 7.658 7.688 2,088,962 -0.06(-0.73%)
Dec 07, 2010 7.741 7.777 7.715 7.744 1,227,519 +0.06(+0.81%)
Dec 06, 2010 7.824 7.839 7.682 7.682 2,043,583 -0.16(-2.04%)
Dec 03, 2010 7.818 7.851 7.806 7.842 695,823 +0.01(+0.19%)
Dec 02, 2010 7.718 7.833 7.706 7.827 1,188,220 +0.13(+1.69%)
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.