FLO Historical Prices | Flowers Foods, Inc. Common Stoc Stock

Dow

0.80% Nasdaq

0.97%

Flowers Foods, Inc. (FLO)

-NYSE

33.74 0.04(0.12%) May 17, 4:02PM EDT|After Hours : 33.82 0.08 (0.24%) May 17, 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	33.90	34.03	33.46	33.74	799,700	33.74
May 16, 2013	36.07	36.25	33.57	33.78	2,041,600	33.78
May 15, 2013	33.76	34.61	33.41	34.42	1,402,400	34.42
May 14, 2013	32.97	33.73	32.72	33.65	881,300	33.65
May 13, 2013	32.59	32.93	32.51	32.85	583,100	32.85
May 10, 2013	32.37	32.60	32.30	32.56	433,500	32.56
May 9, 2013	32.76	32.89	32.36	32.42	287,800	32.42
May 8, 2013	32.84	32.94	32.59	32.79	297,400	32.79
May 7, 2013	32.65	32.93	32.55	32.81	444,200	32.81
May 6, 2013	33.20	33.21	32.64	32.68	490,700	32.68
May 3, 2013	32.82	33.25	32.60	33.15	586,200	33.15
May 2, 2013	32.17	32.67	32.11	32.66	572,700	32.66
May 1, 2013	32.86	32.92	32.18	32.21	395,400	32.21
Apr 30, 2013	32.69	33.00	32.58	32.94	521,800	32.94
Apr 29, 2013	32.45	32.75	32.33	32.71	462,500	32.71
Apr 26, 2013	32.35	32.59	32.25	32.40	393,800	32.40
Apr 25, 2013	32.34	32.51	32.10	32.38	356,600	32.38
Apr 24, 2013	32.65	32.99	32.25	32.32	487,400	32.32
Apr 23, 2013	32.49	32.90	32.19	32.60	608,000	32.60
Apr 22, 2013	32.25	32.58	32.07	32.38	397,900	32.38
Apr 19, 2013	31.97	32.65	31.88	32.25	377,300	32.25
Apr 18, 2013	32.01	32.22	31.92	31.97	391,600	31.97
Apr 17, 2013	32.04	32.27	31.60	32.04	709,800	32.04
Apr 16, 2013	31.29	32.20	31.23	32.17	577,800	32.17
Apr 15, 2013	31.24	31.48	30.89	31.14	877,700	31.14
Apr 12, 2013	31.63	31.84	31.40	31.49	736,200	31.49
Apr 11, 2013	31.83	31.91	31.62	31.74	690,500	31.74
Apr 10, 2013	31.79	32.06	31.72	31.84	987,700	31.84
Apr 9, 2013	32.57	32.62	31.66	31.69	1,214,800	31.69
Apr 8, 2013	32.31	32.57	32.25	32.46	302,000	32.46
Apr 5, 2013	32.25	32.52	32.11	32.40	391,800	32.40
Apr 4, 2013	32.10	32.63	31.98	32.53	625,500	32.53
Apr 3, 2013	32.75	32.75	31.96	32.00	1,144,700	32.00
Apr 2, 2013	32.91	33.16	32.55	32.73	954,000	32.73
Apr 1, 2013	33.00	33.14	32.60	32.80	748,400	32.80
Mar 28, 2013	32.65	32.99	32.50	32.94	813,000	32.94
Mar 27, 2013	32.35	32.66	32.18	32.66	653,100	32.66
Mar 26, 2013	32.34	32.61	32.13	32.47	759,900	32.47
Mar 25, 2013	32.69	32.76	32.08	32.27	859,100	32.27
Mar 22, 2013	31.60	32.66	31.52	32.56	1,617,700	32.56
Mar 21, 2013	31.04	31.48	30.75	31.44	924,000	31.44
Mar 20, 2013	29.67	31.21	29.53	30.97	1,589,900	30.97
Mar 19, 2013	29.22	29.61	29.10	29.60	790,600	29.60
Mar 18, 2013	28.75	29.28	28.59	29.20	712,100	29.20
Mar 15, 2013	29.09	29.09	28.69	28.87	565,800	28.87
Mar 14, 2013	28.93	29.18	28.74	29.11	337,800	29.11
Mar 13, 2013	28.72	28.99	28.62	28.85	341,500	28.85
Mar 12, 2013	28.53	28.77	28.40	28.67	396,600	28.67
Mar 11, 2013	28.67	28.77	28.45	28.53	421,400	28.53
Mar 8, 2013	28.89	28.95	28.49	28.74	266,400	28.74
Mar 7, 2013	28.71	29.43	28.65	28.78	666,000	28.78
Mar 6, 2013	28.70	28.76	28.37	28.59	346,400	28.59
Mar 5, 2013	28.50	28.66	28.33	28.62	347,400	28.62
Mar 4, 2013	28.38	28.56	28.31	28.38	487,700	28.38
Mar 1, 2013	28.13	28.52	27.73	28.45	879,400	28.45
Feb 28, 2013	28.33	28.59	28.09	28.18	742,200	28.18
Feb 27, 2013	27.64	29.55	27.52	28.32	2,345,300	28.32
Feb 27, 2013	0.16 Dividend
Feb 26, 2013	27.81	27.91	27.64	27.85	763,500	27.69
Feb 25, 2013	27.79	28.26	27.68	27.79	918,800	27.63
Feb 22, 2013	27.45	27.68	27.34	27.68	422,200	27.52
Feb 21, 2013	27.70	27.91	27.22	27.39	683,800	27.23
Feb 20, 2013	27.99	28.11	27.71	27.74	538,400	27.58
Feb 19, 2013	27.73	28.11	27.61	28.05	1,124,300	27.89
Feb 15, 2013	28.09	28.09	27.50	27.68	1,047,600	27.52
Feb 14, 2013	28.02	28.27	27.87	28.01	638,600	27.85
Feb 13, 2013	28.08	28.14	27.80	27.92	404,300	27.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FLO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Flowers Foods, Inc. (FLO)