FLO - Flowers Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201820.7321.0820.6520.8120.811,873,300
Feb 21, 201820.9621.2620.7220.7220.721,386,700
Feb 20, 201821.3621.4320.8621.0121.011,420,100
Feb 16, 201820.8221.4620.7221.3521.351,510,100
Feb 15, 201820.8820.9620.6220.9120.911,067,300
Feb 14, 201820.6520.9820.5220.8620.861,827,200
Feb 13, 201820.3820.7920.2720.6720.671,523,200
Feb 12, 201820.4720.4719.9820.4020.401,760,200
Feb 09, 201820.2520.4820.0220.3720.373,090,500
Feb 08, 201819.1920.3619.1819.9619.963,323,600
Feb 07, 201818.9019.1518.8118.9518.951,126,300
Feb 06, 201818.3519.0018.2018.9018.901,824,300
Feb 05, 201819.0719.1218.5918.5918.591,547,700
Feb 02, 201819.5519.5519.1719.1719.171,494,000
Feb 01, 201819.5919.6519.4519.5919.59978,800
Jan 31, 201819.6819.7219.4119.6119.612,062,200
Jan 30, 201819.4219.7519.4219.6219.621,750,100
Jan 29, 201819.1819.5819.1719.5019.501,323,300
Jan 26, 201819.2919.2918.9419.1719.17770,100
Jan 25, 201819.4519.5019.0919.2719.27947,400
Jan 24, 201819.5719.5719.3519.4019.40654,900
Jan 23, 201819.3819.5519.2619.4919.49814,600
Jan 22, 201819.3919.5119.2319.5019.50862,800
Jan 19, 201819.1419.3619.0719.3419.34891,200
Jan 18, 201819.1319.2118.9119.1319.13931,100
Jan 17, 201818.9019.2418.9019.2219.22982,200
Jan 16, 201818.8719.0018.6918.8118.811,662,500
Jan 12, 201818.4318.7118.1518.6918.691,383,500
Jan 11, 201818.6918.7118.4618.4918.491,054,000
Jan 10, 201819.2019.2118.5518.6518.651,994,900
Jan 09, 201819.1019.2919.0419.2819.281,912,200
Jan 08, 201818.9719.2118.9719.1019.101,168,700
Jan 05, 201819.0019.0518.9019.0219.02795,100
Jan 04, 201819.0719.1418.9318.9918.991,210,800
Jan 03, 201819.3419.3918.9919.0119.01953,400
Jan 02, 201819.3519.4019.0819.3219.321,048,700
Dec 29, 201719.4819.5819.3019.3119.31937,400
Dec 28, 201719.3719.4519.1919.4319.43588,800
Dec 27, 201719.4319.5319.3219.3519.35628,600
Dec 26, 201719.5919.8019.4219.4319.43506,700
Dec 22, 201719.5819.7119.5219.6619.66531,700
Dec 21, 201719.5919.7019.5219.5419.54524,500
Dec 20, 201719.6819.6819.4419.5819.58712,900
Dec 19, 201719.7619.8319.5519.5519.55904,000
Dec 18, 201719.7520.1219.7219.7919.791,546,900
Dec 15, 201719.7919.9119.2919.6119.613,926,000
Dec 14, 201719.6819.9019.5219.7919.791,532,200
Dec 13, 201719.7619.8219.6519.6819.681,212,600
Dec 12, 201720.1920.1919.7219.7219.72995,200
Dec 11, 201720.1720.2219.8420.1820.182,111,900
Dec 08, 201720.2420.2920.0020.2620.261,034,500
Dec 07, 201720.2320.3820.1820.2020.20861,300
Dec 06, 201720.0020.3619.9720.3420.341,056,900
Dec 05, 201720.1720.1819.9219.9819.981,493,600
Dec 04, 201720.1020.3520.0220.1120.111,275,800
Dec 01, 201719.9720.0919.7820.0720.071,277,100
Nov 30, 201719.9620.1419.8019.9819.981,485,800
Nov 30, 20170.17 Dividend
Nov 29, 201719.5520.4219.4320.0319.861,774,400
Nov 28, 201719.4519.6519.2619.6019.431,328,000
Nov 27, 201719.3819.4919.3619.4119.25605,700
Nov 24, 201719.4419.4819.3519.3919.23293,800
Nov 22, 201719.3219.4519.2419.3919.23617,600
Nov 21, 201719.7019.7219.3019.3319.171,269,400
Nov 20, 201719.7419.8919.6519.7019.531,252,600
Nov 17, 201720.0220.1219.7019.7819.612,055,900
Nov 16, 201719.6620.2919.6620.1619.993,421,200
Nov 15, 201719.5119.8419.2719.5519.383,157,100
Nov 14, 201718.9019.6718.8719.5719.402,036,500
Nov 13, 201718.7219.1918.6418.9018.742,002,000
Nov 10, 201718.4318.7318.4018.7018.541,386,800
Nov 09, 201718.2018.8417.7118.3618.203,311,100
Nov 08, 201718.0118.1017.7618.0217.872,009,600
Nov 07, 201717.8918.1517.7917.9017.751,638,100
Nov 06, 201718.2518.2917.8317.9917.841,270,400
Nov 03, 201718.7518.7518.3218.3418.181,235,400
Nov 02, 201718.8919.0118.7318.7318.571,017,500
Nov 01, 201719.1019.1418.9519.0118.85575,800
Oct 31, 201718.8119.0518.8119.0318.87707,100
Oct 30, 201718.9218.9818.6618.6718.51738,800
Oct 27, 201718.6918.9718.6318.9718.81641,700
Oct 26, 201718.7118.8418.6618.7618.60503,500
Oct 25, 201718.5818.7018.3018.6618.50520,700
Oct 24, 201718.6318.6618.4118.5518.39485,100
Oct 23, 201718.6818.7418.5018.5618.40492,000
Oct 20, 201718.7318.7618.6018.7018.54609,600
Oct 19, 201718.7218.7418.6018.6818.52427,100
Oct 18, 201718.8418.9218.6118.7518.59823,500
Oct 17, 201718.9319.0918.7418.8218.661,568,200
Oct 16, 201718.9518.9718.7718.9518.79639,400
Oct 13, 201718.7918.9718.6618.9518.79881,300
Oct 12, 201718.7118.8118.6018.7318.571,120,700
Oct 11, 201718.8018.8418.6918.7518.591,133,300
Oct 10, 201718.7518.8318.5818.8018.64921,000
Oct 09, 201718.7518.7918.5518.7018.54764,200
Oct 06, 201718.7118.7718.6318.7518.59755,800
Oct 05, 201718.8518.9018.7018.7018.54783,000
Oct 04, 201718.6518.9118.5418.8318.671,061,800
Oct 03, 201718.7318.7418.5318.6718.511,198,000
Oct 02, 201718.8118.9318.6518.7118.551,696,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...