$18.80 +0.06 (%) Flowers Foods Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLO historical data

Date Open High Low Close Volume
5/27/201618.8019.0618.7918.801,800,214
5/26/201618.3018.7818.3018.742,672,835
5/25/201618.5118.5918.2218.332,153,293
5/24/201618.4318.6018.3918.452,146,166
5/23/201618.6118.6818.3418.372,645,341
5/20/201619.1919.2318.6518.673,917,024
5/19/201618.0519.3317.7119.225,324,268
5/18/201618.8118.8418.2718.383,804,480
5/17/201619.3219.4418.7818.942,781,568
5/16/201619.4319.5519.3119.361,585,088
5/13/201619.3219.5119.2419.431,258,956
5/12/201619.4819.5719.2319.401,333,898
5/11/201619.5219.6819.2519.391,788,815
5/10/201619.5719.8019.4719.532,249,181
5/9/201619.3219.6519.3219.561,919,252
5/6/201619.1319.3819.0419.322,051,974
5/5/201619.2019.3119.0919.161,221,477
5/4/201619.1419.3319.0619.171,259,637
5/3/201619.3619.4519.0019.171,605,882
5/2/201619.1219.4219.0519.351,595,051
4/29/201619.0719.2418.9119.161,612,961
4/28/201619.1119.3019.0219.151,332,692
4/27/201619.0219.3419.0019.251,700,903
4/26/201619.0519.0818.8019.001,878,688
4/25/201618.5419.0218.5418.982,340,280
4/22/201618.2818.6118.2018.551,538,365
4/21/201618.3018.5118.1518.282,318,137
4/20/201618.5918.6518.3218.361,362,135
4/19/201618.7118.7918.4318.561,793,758
4/18/201618.3918.7918.3218.731,718,607
4/15/201618.4418.6018.1718.442,254,483
4/14/201618.7318.7318.3818.451,889,811
4/13/201618.6418.6818.3618.682,212,436
4/12/201618.5118.6718.4018.542,079,068
4/11/201618.6418.7818.3518.531,947,988
4/8/201618.4418.6318.2118.632,617,295
4/7/201617.9418.4917.9318.342,355,661
4/6/201617.5618.0017.5417.992,215,996
4/5/201617.6117.6717.4017.592,617,478
4/4/201618.2118.2617.2717.613,314,674
4/1/201618.3418.5518.0018.222,174,973
3/31/201618.5818.7418.3218.461,912,223
3/30/201618.7318.7718.4218.561,240,315
3/29/201618.5018.7518.3618.681,301,418
3/28/201618.1718.6718.1718.521,220,510
3/24/201618.3118.3817.9118.101,920,852
3/23/201618.3318.5318.1618.381,624,831
3/22/201618.7718.9618.3518.401,443,743
3/21/201618.7119.0518.6818.771,502,702
3/18/201618.8419.0618.6418.713,781,856
3/17/201618.5619.3918.2318.813,156,898
3/16/201618.1718.3617.8918.291,813,788
3/15/201618.0518.1918.0118.161,552,138
3/14/201618.0118.2717.9718.01879,049
3/11/201617.7418.1017.6918.011,367,788
3/10/201617.8117.8117.4417.591,606,880
3/9/201617.8817.9817.6217.721,167,905
3/8/201617.8717.9817.7517.891,339,371
3/7/201617.7218.0517.6617.911,595,746
3/4/201617.5017.8617.3017.742,042,459
3/3/201617.1217.5017.0217.491,505,143
3/2/201616.9017.1716.7317.151,462,147
3/1/201617.2117.3516.7617.022,691,623
2/29/201617.2017.3316.8817.132,574,292
2/26/201617.1817.4017.0817.272,096,367
2/25/201617.1217.2516.9017.171,658,546
2/24/201616.7517.1516.6617.101,413,910
2/23/201616.8416.9916.6216.832,474,088
2/22/201616.5016.8816.3716.872,744,102
2/19/201616.3216.5216.1916.362,468,997
2/18/201615.9416.3415.9016.252,745,811
2/17/201616.2116.3415.6615.894,369,506
2/16/201616.2716.8315.9216.205,279,041
2/12/201616.9416.9815.6415.715,248,498
2/11/201616.7017.5415.9016.8113,463,505
2/10/201620.4121.2420.3920.942,735,908
2/9/201619.9220.6019.8420.372,788,763
2/8/201620.0020.1319.7920.061,991,950
2/5/201620.3720.5220.0920.14938,415
2/4/201620.1920.4519.9220.321,359,735
2/3/201620.4420.5019.9520.201,325,886
2/2/201620.4020.4920.2120.342,053,468
2/1/201620.4920.6820.0320.572,593,587
1/29/201620.0920.5520.0620.542,647,547
1/28/201619.9020.1719.4219.983,627,519
1/27/201619.9920.2619.6419.782,499,356
1/26/201619.9720.2319.7920.001,981,550
1/25/201620.6920.7419.8819.921,634,464
1/22/201620.5220.8020.4120.731,229,283
1/21/201620.2120.4320.1720.321,211,025
1/20/201619.9220.3419.4620.212,360,569
1/19/201620.9921.0220.1420.212,303,734
1/15/201621.2121.3420.5520.801,394,015
1/14/201621.4721.7621.4321.571,202,023
1/13/201621.9322.0721.4021.421,626,062
1/12/201621.6822.0821.6221.851,391,623
1/11/201621.4121.5921.2421.531,767,971
1/8/201621.1721.4521.1121.251,468,666
1/7/201621.0221.2920.8521.081,820,899
1/6/201621.3021.6221.1121.378,341,447
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center