Skip to main content

Flowers Foods (NY: FLO )

22.62 +0.13 (+0.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 22.51 22.66 22.42 22.62 694,541 +0.13(+0.58%)
Nov 27, 2024 22.73 22.80 22.39 22.49 1,295,237 -0.08(-0.35%)
Nov 26, 2024 22.53 22.63 22.32 22.57 1,697,449 +0.06(+0.26%)
Nov 25, 2024 22.24 22.53 22.21 22.51 1,935,319 +0.32(+1.43%)
Nov 22, 2024 22.08 22.25 22.06 22.19 1,372,634 +0.21(+0.95%)
Nov 21, 2024 21.84 22.06 21.79 21.99 1,200,798 +0.12(+0.54%)
Nov 20, 2024 21.53 21.95 21.53 21.87 1,775,959 +0.25(+1.14%)
Nov 19, 2024 21.66 21.74 21.44 21.62 1,530,184 -0.09(-0.41%)
Nov 18, 2024 21.44 21.72 21.37 21.71 1,539,019 +0.37(+1.72%)
Nov 15, 2024 21.50 21.58 21.28 21.34 2,007,335 -0.26(-1.19%)
Nov 14, 2024 21.48 21.92 21.48 21.60 1,750,512 +0.20(+0.92%)
Nov 13, 2024 21.48 21.51 21.27 21.40 1,554,505 -0.07(-0.32%)
Nov 12, 2024 21.43 21.64 21.20 21.47 1,761,721 +0.14(+0.65%)
Nov 11, 2024 21.19 21.56 21.11 21.33 1,606,912 +0.12(+0.56%)
Nov 08, 2024 22.06 22.26 21.16 21.21 2,683,801 -0.58(-2.68%)
Nov 07, 2024 22.20 22.33 21.70 21.80 1,301,275 -0.46(-2.05%)
Nov 06, 2024 22.74 22.74 22.08 22.25 1,470,760 +0.09(+0.40%)
Nov 05, 2024 21.91 22.24 21.87 22.16 1,058,406 +0.17(+0.76%)
Nov 04, 2024 21.97 22.07 21.76 22.00 1,113,924 +0.03(+0.14%)
Nov 01, 2024 22.02 22.32 21.96 21.97 1,510,075 -0.03(-0.14%)
Oct 31, 2024 21.80 22.08 21.80 22.00 2,438,601 +0.15(+0.68%)
Oct 30, 2024 21.71 21.85 21.64 21.85 1,245,283 +0.08(+0.36%)
Oct 29, 2024 21.97 22.06 21.77 21.77 946,504 -0.31(-1.39%)
Oct 28, 2024 22.09 22.41 22.04 22.07 908,385 -0.01(-0.04%)
Oct 25, 2024 22.11 22.28 22.02 22.08 878,036 +0.03(+0.13%)
Oct 24, 2024 22.22 22.31 22.01 22.05 593,633 -0.08(-0.36%)
Oct 23, 2024 22.10 22.34 22.09 22.13 769,656 -0.09(-0.40%)
Oct 22, 2024 22.23 22.31 22.12 22.22 693,916 -0.06(-0.27%)
Oct 21, 2024 22.74 22.75 22.27 22.28 645,206 -0.44(-1.92%)
Oct 18, 2024 22.83 22.85 22.56 22.72 671,641 -0.11(-0.48%)
Oct 17, 2024 23.11 23.19 22.80 22.83 595,500 -0.25(-1.07%)
Oct 16, 2024 22.92 23.13 22.84 23.07 744,880 +0.26(+1.13%)
Oct 15, 2024 22.48 22.95 22.48 22.82 666,901 +0.34(+1.50%)
Oct 14, 2024 22.35 22.52 22.26 22.48 420,861 +0.19(+0.84%)
Oct 11, 2024 22.36 22.49 22.26 22.29 637,164 +0.03(+0.13%)
Oct 10, 2024 22.44 22.44 22.10 22.26 699,147 -0.12(-0.53%)
Oct 09, 2024 22.51 22.67 22.36 22.38 730,391 -0.07(-0.31%)
Oct 08, 2024 22.22 22.58 22.15 22.45 1,247,702 +0.29(+1.29%)
Oct 07, 2024 22.15 22.27 21.96 22.16 788,330 +0.00(+0.00%)
Oct 04, 2024 21.83 22.16 21.78 22.16 980,608 +0.31(+1.40%)
Oct 03, 2024 22.32 22.35 21.80 21.86 1,156,965 -0.56(-2.52%)
Oct 02, 2024 22.54 22.56 22.32 22.42 911,641 -0.21(-0.92%)
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.