Advertisement
Advertisement
U.S. markets close in 6 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Flowers Foods, Inc. (FLO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.25+0.10 (+0.38%)
As of 09:42AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202226.3126.3926.2526.2526.2528,939
Jun 28, 202226.3126.4126.0526.1526.151,176,700
Jun 27, 202226.3326.4126.0526.2426.24890,700
Jun 24, 202225.4826.2925.3426.2326.231,932,800
Jun 23, 202225.0725.4325.0525.2825.281,470,700
Jun 22, 202224.9425.1424.8324.9924.991,302,100
Jun 21, 202224.8825.1024.5624.9924.991,426,600
Jun 17, 202224.7024.9624.4724.6724.672,146,700
Jun 16, 202224.5924.8924.4024.5924.591,544,500
Jun 15, 202224.4925.0124.4424.7824.781,493,500
Jun 14, 202224.9724.9724.1524.3624.361,786,100
Jun 13, 202224.8525.1224.8525.0025.001,893,600
Jun 10, 202224.7525.3824.6625.0725.072,758,900
Jun 09, 202225.6325.7924.9424.9824.981,785,300
Jun 08, 202225.9425.9725.5525.5525.551,095,600
Jun 08, 20220.22 Dividend
Jun 07, 202225.9226.2125.9226.1025.881,258,500
Jun 06, 202226.1626.3926.0226.1125.891,416,300
Jun 03, 202226.4626.5025.9026.0925.872,104,200
Jun 02, 202226.4626.5125.8726.4926.271,169,300
Jun 01, 202227.4227.4926.3226.4226.201,380,100
May 31, 202227.2227.7426.9027.6027.371,706,100
May 27, 202227.4127.4227.2527.3327.101,090,900
May 26, 202227.5427.9027.3027.3627.131,793,300
May 25, 202226.7926.9126.2526.8126.581,647,500
May 24, 202226.2326.6926.0426.6526.431,744,700
May 23, 202226.4126.7826.0026.1125.891,726,000
May 20, 202225.7426.5825.1026.5026.283,319,800
May 19, 202225.0625.3624.6225.1224.912,693,000
May 18, 202226.7226.8925.3725.3725.162,000,400
May 17, 202227.0527.1826.6226.9226.692,171,500
May 16, 202227.3627.4827.0327.1026.871,259,400
May 13, 202227.1127.4226.9427.3427.111,106,900
May 12, 202226.8527.1826.6527.0226.791,382,900
May 11, 202226.8027.1926.7226.8526.621,150,700
May 10, 202227.3627.4926.5826.7526.521,572,200
May 09, 202226.4127.3026.3327.2827.051,810,400
May 06, 202226.3626.6826.2726.5426.321,673,900
May 05, 202226.7026.8026.3826.5026.281,469,500
May 04, 202226.4126.8326.2726.7626.531,193,500
May 03, 202226.1826.5626.0726.4026.181,178,500
May 02, 202226.7226.7825.7726.0725.851,642,400
Apr 29, 202226.9227.0826.4726.5226.301,429,400
Apr 28, 202226.7327.0726.5827.0526.821,386,700
Apr 27, 202226.8627.1526.6526.7326.504,753,400
Apr 26, 202227.6627.7626.9226.9326.702,130,400
Apr 25, 202227.4327.6426.8727.5827.351,309,600
Apr 22, 202227.6227.7327.3727.3827.151,368,500
Apr 21, 202227.4327.7527.3527.5727.341,483,500
Apr 20, 202227.0227.5027.0227.4727.241,190,300
Apr 19, 202226.7427.1126.6826.8826.651,554,900
Apr 18, 202226.7726.8526.5426.6726.45783,100
Apr 14, 202226.8326.8926.6226.7826.55651,500
Apr 13, 202226.6726.9126.5526.7626.53732,400
Apr 12, 202226.5726.9426.5726.7426.511,481,200
Apr 11, 202226.7026.9026.5426.5626.341,511,000
Apr 08, 202226.4526.7126.2726.5426.321,019,800
Apr 07, 202226.3126.5226.1826.4026.181,238,000
Apr 06, 202226.0426.4125.9526.3426.121,118,700
Apr 05, 202225.9526.2925.9025.9925.771,420,400
Apr 04, 202226.1226.1825.7526.0225.80982,500
Apr 01, 202225.8326.2525.5926.2526.031,472,000
Mar 31, 202225.7525.8725.5725.7125.49949,500
Mar 30, 202225.9525.9825.5325.8025.58994,500
Mar 29, 202225.2826.0625.2826.0325.811,904,000
Mar 28, 202225.3425.3925.1625.2625.05812,300
Mar 25, 202224.9425.4024.8925.2625.051,203,300
Mar 24, 202225.0025.1124.8324.9524.741,131,100
Mar 23, 202225.3325.4624.9825.0024.791,100,000
Mar 22, 202225.1325.2824.9925.2225.011,092,800
Mar 21, 202225.5525.6725.0625.0924.881,628,100
Mar 18, 202225.1925.3424.9325.3325.123,550,700
Mar 17, 202225.3925.3925.0025.1824.971,593,400
Mar 16, 202224.8625.4124.6225.2425.032,511,200
Mar 15, 202224.5324.8624.5024.8124.601,303,000
Mar 14, 202224.5024.7624.3224.5324.321,583,300
Mar 11, 202224.8924.9424.3024.3324.122,080,300
Mar 10, 202225.0725.1524.7824.8924.682,011,000
Mar 09, 202225.6125.6325.2025.3525.141,969,600
Mar 08, 202225.7225.9424.6125.0324.824,225,600
Mar 07, 202226.6826.9525.6125.8025.583,793,000
Mar 04, 202227.2627.4126.8026.9526.722,946,400
Mar 03, 202227.4327.8727.3627.6527.421,251,300
Mar 03, 20220.21 Dividend
Mar 02, 202227.3027.9327.2727.6327.192,037,700
Mar 01, 202227.4227.7426.9827.3026.862,475,000
Feb 28, 202227.5427.5627.1427.4126.972,061,400
Feb 25, 202226.9727.8826.8827.8127.372,306,700
Feb 24, 202228.2128.2226.6626.8726.443,245,000
Feb 23, 202228.4828.6228.3728.4728.021,502,900
Feb 22, 202228.7028.7828.3528.4127.962,027,000
Feb 18, 202228.2828.7428.2828.6728.211,743,400
Feb 17, 202227.8828.4327.7828.3327.881,006,900
Feb 16, 202228.0928.3227.7527.9227.471,022,200
Feb 15, 202228.1328.2727.9828.1327.681,223,500
Feb 14, 202228.0628.2427.6228.0527.601,449,300
Feb 11, 202227.9828.1526.9627.9327.482,075,400
Feb 10, 202228.1228.3827.9928.0927.641,724,500
Feb 09, 202228.4728.6128.2128.2727.821,349,100
Feb 08, 202228.3928.5728.2428.4728.021,703,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement