U.S. Markets open in 9 hrs 19 mins

Flowers Foods, Inc. (FLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.15-0.10 (-0.41%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 202024.1224.2324.0024.1524.15635,200
Oct 23, 202024.1124.3023.9824.2524.25402,100
Oct 22, 202023.9524.1223.8224.0624.06687,400
Oct 21, 202024.2024.3423.9924.0324.03904,000
Oct 20, 202024.7124.7424.1624.2524.251,619,300
Oct 19, 202024.8724.9824.6424.6624.66798,600
Oct 16, 202024.9725.0024.8124.8824.88377,000
Oct 15, 202024.7325.0724.6324.9524.95543,200
Oct 14, 202024.8825.0624.6724.8424.84659,500
Oct 13, 202024.8325.1024.7824.9524.95608,800
Oct 12, 202024.7625.1424.7324.9624.961,000,200
Oct 09, 202024.5124.8324.4824.6924.69623,000
Oct 08, 202024.7024.7424.4324.5124.51727,400
Oct 07, 202024.6424.7524.3424.5924.59824,500
Oct 06, 202024.8024.9324.5324.6324.63742,400
Oct 05, 202024.7524.9924.5824.9224.92564,900
Oct 02, 202024.3424.7124.2724.6324.63630,600
Oct 01, 202024.3824.4724.1824.4224.42653,600
Sep 30, 202024.2124.5024.0324.3324.331,351,300
Sep 29, 202024.0124.2023.9224.1024.10501,700
Sep 28, 202023.8124.1223.8124.0224.02773,100
Sep 25, 202023.5423.7823.4323.7323.73917,600
Sep 24, 202023.2623.7523.2623.5623.56712,400
Sep 23, 202023.5823.6623.3023.3123.31727,500
Sep 22, 202023.5223.8723.5223.5423.54909,200
Sep 21, 202023.4423.8223.1923.4523.45917,400
Sep 18, 202023.4523.5723.2823.5123.512,544,400
Sep 17, 202023.2123.5723.0923.4223.421,345,900
Sep 16, 202023.3223.6223.0723.4123.411,353,700
Sep 15, 202023.2923.4323.0023.2723.27719,400
Sep 14, 202023.5223.5723.2423.2723.27798,700
Sep 11, 202023.6423.6623.3623.4123.41501,400
Sep 10, 202023.6323.8223.4723.4823.48426,200
Sep 09, 202023.6224.0023.5823.7323.73493,900
Sep 08, 202024.0724.1923.4423.5323.53802,800
Sep 04, 202024.1524.2023.5924.0524.05747,000
Sep 03, 202024.5424.8623.9324.0924.09778,900
Sep 02, 202024.1524.6724.1424.5124.51677,600
Sep 01, 202024.4624.5024.0424.1724.17571,100
Aug 31, 202024.2924.4924.2424.4624.46734,600
Aug 28, 202024.7724.8124.1324.4224.42766,200
Aug 27, 202024.7825.1024.7424.7524.75647,300
Aug 27, 20200.2 Dividend
Aug 26, 202024.9625.0624.7724.8924.69573,900
Aug 25, 202025.0225.1024.7425.0324.83630,800
Aug 24, 202024.6424.9824.5424.8824.68544,200
Aug 21, 202024.7724.8824.5624.6524.45578,100
Aug 20, 202024.9925.1524.8024.8224.62483,100
Aug 19, 202025.0325.1824.8825.0224.82541,300
Aug 18, 202024.7525.1424.6125.0924.89760,200
Aug 17, 202024.5025.0724.4924.7624.56630,000
Aug 14, 202024.4424.8024.3424.5224.32851,000
Aug 13, 202024.6524.7724.4324.4724.27846,600
Aug 12, 202024.3224.7124.2224.6124.411,038,500
Aug 11, 202024.1324.4323.8824.2724.071,564,200
Aug 10, 202023.9224.3923.8824.0723.881,231,100
Aug 07, 202023.3223.9823.0423.7823.591,021,400
Aug 06, 202023.2123.4723.2123.4023.21647,000
Aug 05, 202023.6423.6723.1123.2523.06794,900
Aug 04, 202023.1423.6023.1123.5523.36787,400
Aug 03, 202022.7623.3222.7623.2523.061,003,200
Jul 31, 202022.4822.8222.4822.7522.571,096,500
Jul 30, 202022.5822.6322.2422.5922.41731,100
Jul 29, 202022.7222.8122.5122.6822.50626,000
Jul 28, 202022.5422.8522.5422.6322.45642,700
Jul 27, 202022.3522.6622.3522.5622.38577,200
Jul 24, 202022.6022.7522.3422.4322.25450,900
Jul 23, 202022.5822.7522.4922.5322.35492,700
Jul 22, 202022.7422.7522.2522.5122.33863,500
Jul 21, 202021.9222.8321.8822.8022.622,455,800
Jul 20, 202021.9022.2221.5521.8421.66877,300
Jul 17, 202022.0622.1721.8921.9021.72374,300
Jul 16, 202022.0022.1621.8822.0021.82355,700
Jul 15, 202022.2522.3821.9422.0021.82792,900
Jul 14, 202021.8422.1821.7822.1321.95744,800
Jul 13, 202022.0422.0621.7721.8121.63803,900
Jul 10, 202021.6821.9921.6721.9721.79441,700
Jul 09, 202021.8521.9921.6521.6921.52431,500
Jul 08, 202021.9922.1621.8621.9621.78771,600
Jul 07, 202021.9822.2221.8822.0221.84760,500
Jul 06, 202022.3822.5321.9022.0521.871,079,800
Jul 02, 202022.4222.5022.1622.2022.02683,700
Jul 01, 202022.2922.4922.1822.2522.07636,100
Jun 30, 202022.3222.4422.2122.3622.18818,500
Jun 29, 202022.0722.5122.0522.2122.03845,500
Jun 26, 202022.4022.4321.9822.0021.821,400,100
Jun 25, 202022.3722.4622.0622.3222.14869,600
Jun 24, 202022.1122.4422.0922.3222.14775,900
Jun 23, 202022.6022.6922.2022.2322.051,145,100
Jun 22, 202022.7222.7222.3522.4122.23932,300
Jun 19, 202023.0323.2122.7322.8022.622,932,100
Jun 18, 202022.8923.1622.8322.8922.71569,400
Jun 17, 202022.9623.2022.8322.9722.79797,200
Jun 16, 202022.8523.0222.5222.8722.69750,800
Jun 15, 202022.1622.6821.9622.6422.461,407,100
Jun 12, 202022.5022.5521.9522.2322.051,310,100
Jun 11, 202022.8122.9022.1222.3322.151,529,400
Jun 10, 202023.2423.4322.8622.9722.791,151,700
Jun 09, 202023.2123.2522.8123.0922.90754,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...