FLO - Flowers Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201718.7318.7618.6018.7018.70594,200
Oct 19, 201718.7218.7418.6018.6818.68427,100
Oct 18, 201718.8418.9218.6118.7518.75823,500
Oct 17, 201718.9319.0918.7418.8218.821,568,200
Oct 16, 201718.9518.9718.7718.9518.95639,400
Oct 13, 201718.7918.9718.6618.9518.95881,300
Oct 12, 201718.7118.8118.6018.7318.731,120,700
Oct 11, 201718.8018.8418.6918.7518.751,133,300
Oct 10, 201718.7518.8318.5818.8018.80921,000
Oct 09, 201718.7518.7918.5518.7018.70764,200
Oct 06, 201718.7118.7718.6318.7518.75755,800
Oct 05, 201718.8518.9018.7018.7018.70783,000
Oct 04, 201718.6518.9118.5418.8318.831,061,800
Oct 03, 201718.7318.7418.5318.6718.671,198,000
Oct 02, 201718.8118.9318.6518.7118.711,696,400
Sep 29, 201718.8318.8818.6518.8118.811,466,000
Sep 28, 201718.4618.8118.2518.7518.751,847,800
Sep 27, 201718.7918.8317.9718.2418.242,914,500
Sep 26, 201718.4218.7518.3218.7518.751,724,500
Sep 25, 201718.1918.3718.0918.3618.36986,500
Sep 22, 201718.1318.2518.0318.1318.13987,600
Sep 21, 201718.3618.3718.1118.1618.16702,900
Sep 20, 201718.2618.3517.8818.3118.311,119,900
Sep 19, 201718.3818.5618.2718.3018.30994,100
Sep 18, 201718.3318.4518.2718.3818.38887,900
Sep 15, 201718.2818.3718.1618.3118.311,765,600
Sep 14, 201718.1218.2418.0018.2218.221,118,800
Sep 13, 201718.0618.2318.0418.0818.081,250,600
Sep 12, 201718.1118.2217.9718.0518.051,186,700
Sep 11, 201717.8318.2017.8318.1218.121,936,900
Sep 08, 201717.5017.8617.4117.7417.741,429,300
Sep 07, 201717.5217.8017.4117.5217.522,021,600
Sep 06, 201717.4017.5617.3417.4617.461,109,500
Sep 05, 201717.4417.6817.3417.3817.381,373,200
Sep 01, 201717.4517.5017.3117.4717.471,849,700
Aug 31, 201717.4517.5017.2517.3717.371,941,800
Aug 30, 201717.3917.5017.2117.4617.461,010,700
Aug 30, 20170.17 Dividend
Aug 29, 201717.4117.5917.3617.5217.351,046,200
Aug 28, 201717.7617.7817.3517.4417.271,097,400
Aug 25, 201717.4717.8017.3517.7217.551,262,600
Aug 24, 201717.9217.9817.3517.4017.231,684,000
Aug 23, 201718.0518.1817.9617.9817.81946,700
Aug 22, 201717.9218.2117.8718.1617.981,110,700
Aug 21, 201717.8717.9917.8517.9217.75790,900
Aug 18, 201717.7517.9317.5017.8717.701,119,500
Aug 17, 201717.7417.9917.6817.7117.541,092,100
Aug 16, 201717.9118.4017.8517.8517.681,504,500
Aug 15, 201718.0318.0317.8017.8017.631,211,500
Aug 14, 201717.7218.0817.6518.0117.841,361,100
Aug 11, 201716.9718.0916.9517.6817.511,965,700
Aug 10, 201717.0017.9416.8017.4017.233,010,800
Aug 09, 201717.3617.7917.3017.5317.362,341,800
Aug 08, 201717.7317.7317.3617.4017.231,967,500
Aug 07, 201717.6917.9317.6617.7917.621,518,200
Aug 04, 201717.6917.9017.5817.7117.54955,100
Aug 03, 201717.6317.8117.5417.6617.491,175,300
Aug 02, 201717.4717.6517.3617.6317.46878,100
Aug 01, 201717.6217.6917.3417.4817.311,101,200
Jul 31, 201717.3517.6717.3517.5917.421,125,900
Jul 28, 201717.7317.7717.3017.4017.231,400,600
Jul 27, 201717.8217.9617.7817.9617.791,367,100
Jul 26, 201718.0518.0517.7317.7417.57988,200
Jul 25, 201717.8118.0617.7418.0517.871,397,500
Jul 24, 201717.8017.8817.6617.7217.55803,600
Jul 21, 201717.9117.9117.6117.8017.63586,200
Jul 20, 201717.8417.9517.8117.9017.73892,000
Jul 19, 201717.5017.7617.4517.7617.59899,800
Jul 18, 201717.6217.6417.4617.4917.321,017,100
Jul 17, 201717.5617.6917.5117.6217.45886,600
Jul 14, 201717.3717.5817.3217.5517.381,078,300
Jul 13, 201717.1917.3717.1217.3317.161,109,000
Jul 12, 201717.2517.2917.1117.1717.001,278,300
Jul 11, 201717.0917.2016.9017.0316.861,085,400
Jul 10, 201717.3117.3217.0317.1016.931,295,800
Jul 07, 201717.1317.3117.0517.3117.141,079,500
Jul 06, 201716.9317.2816.8817.0616.892,311,500
Jul 05, 201717.2217.3716.9617.0016.841,288,300
Jul 03, 201717.3717.5217.2117.2517.08577,100
Jun 30, 201717.4417.5417.3017.3117.141,119,400
Jun 29, 201717.7917.7917.2717.3817.21754,100
Jun 28, 201717.7517.9117.6917.7917.62931,500
Jun 27, 201717.6417.7817.5717.6117.441,107,000
Jun 26, 201717.5817.8117.5117.7117.54972,400
Jun 23, 201717.3517.5617.2817.5417.374,236,700
Jun 22, 201717.3817.4617.1217.3517.181,402,300
Jun 21, 201717.3517.6417.2517.3717.202,304,500
Jun 20, 201717.8818.0017.3217.3317.161,379,000
Jun 19, 201717.7917.8417.5717.8317.661,152,300
Jun 16, 201718.2118.2117.3217.6717.503,998,400
Jun 15, 201718.3518.3918.1718.3218.141,050,800
Jun 14, 201718.5018.5418.3318.3918.21844,100
Jun 13, 201718.3218.5018.2318.4218.24791,400
Jun 12, 201718.3018.5018.2318.2918.11877,300
Jun 09, 201718.2518.4418.0918.2818.10914,700
Jun 08, 201718.4618.5218.2418.2418.06632,500
Jun 07, 201718.3918.4818.0818.4618.281,518,500
Jun 07, 20170.17 Dividend
Jun 06, 201718.6518.8418.5218.5218.171,040,500
Jun 05, 201718.5318.7618.5218.6818.33864,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...