Flowers Foods, Inc. Common Stock (FLO)

5.5500
-0.1300 (-2.29%)
NYSE · Last Trade: Oct 1st, 1:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flowers Foods, Inc. Common Stock (FLO)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20265.735.745.505.557,628,7855.55
9/29/20265.645.715.585.686,693,1195.68
9/28/20265.755.755.615.657,010,2275.65
9/25/20265.815.875.625.748,245,6405.74
9/24/20265.895.905.725.818,325,0805.81
9/23/20265.915.975.745.818,514,9195.81
9/22/20266.056.085.875.888,585,6375.88
9/21/20265.906.075.845.967,904,9895.96
9/18/20266.076.075.865.9413,248,1285.94
9/17/20266.246.306.066.097,432,7386.09
9/16/20266.186.326.156.158,797,9406.15
9/15/20265.966.165.926.149,058,5096.14
9/14/20266.136.275.956.007,761,9906.00
9/11/20266.036.176.016.096,309,1996.09
9/10/20266.206.236.106.117,808,7375.99
9/09/20266.326.326.136.218,240,1436.08
9/08/20266.266.366.106.328,528,0616.19
9/04/20266.366.456.276.275,675,0796.14
9/03/20266.656.706.336.4512,129,5496.32
9/02/20266.746.876.676.687,301,4166.54
9/01/20266.926.996.626.699,650,4476.55
8/31/20267.057.136.906.929,905,4176.78
8/28/20266.997.136.977.105,180,5406.95
8/27/20267.137.136.916.986,650,2076.84
8/26/20267.137.367.107.175,453,7527.02
8/25/20267.257.367.007.116,505,3306.96
8/24/20266.967.306.827.288,438,3257.13
8/21/20266.907.316.816.9515,568,7466.81
8/20/20267.437.487.047.109,759,3736.95
8/19/20267.437.537.377.464,484,9227.31
8/18/20267.367.607.277.384,240,4147.23
8/17/20267.497.567.297.315,171,6597.16
8/14/20267.557.597.467.523,616,7097.37
8/13/20267.257.587.247.534,864,4697.38
8/12/20267.177.187.037.174,804,9307.02
8/11/20267.137.317.087.164,716,3767.01
8/10/20267.357.447.097.145,056,9126.99
8/07/20267.257.467.237.403,697,8227.25
8/06/20267.417.447.147.246,959,4137.09
8/05/20267.387.437.257.394,100,1997.24
8/04/20267.167.447.167.334,799,1417.18
8/03/20267.117.396.997.227,096,7757.07
7/31/20267.127.176.927.027,711,3326.88
7/30/20267.377.407.137.145,928,5636.99
7/29/20267.527.727.337.466,681,9467.31
7/28/20267.818.077.537.546,413,3277.39
7/27/20267.877.907.647.644,471,4207.48
7/24/20267.837.967.727.743,673,3267.58
7/23/20268.178.277.647.757,304,2417.59
7/22/20268.598.638.248.264,342,4038.09
7/21/20268.378.608.328.503,447,2448.33
7/20/20268.458.548.368.493,035,3518.32
7/17/20268.718.888.458.493,438,9028.32
7/16/20268.358.798.358.654,810,8578.47
7/15/20268.278.528.238.253,416,8678.08
7/14/20268.228.378.118.293,160,1658.12
7/13/20268.418.488.258.294,243,1428.12
7/10/20268.168.438.058.344,912,0028.17
7/09/20268.328.377.978.086,480,7457.91
7/08/20268.568.598.368.375,510,7458.20
7/07/20268.748.918.578.604,265,4038.42
7/06/20268.708.728.448.616,023,3678.43
7/02/20268.458.708.278.636,484,2438.45
7/01/20268.038.468.018.417,240,4938.24