$15.13 -0.14 (%) Flowers Foods Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLO historical data

Date Open High Low Close Volume
9/26/201615.5015.6515.2715.272,009,792
9/23/201615.6315.7215.4715.541,569,850
9/22/201615.3615.8015.3615.672,376,548
9/21/201615.3315.4315.1615.382,203,950
9/20/201615.5315.6115.3415.362,596,910
9/19/201615.3815.6015.3815.542,608,220
9/16/201615.3415.4715.1315.424,036,817
9/15/201615.2015.5015.2015.372,452,870
9/14/201615.2115.4115.0315.264,741,128
9/13/201614.8915.3114.8915.203,494,955
9/12/201614.6115.0314.5815.032,809,949
9/9/201614.9515.0014.6014.602,502,964
9/8/201614.9615.2514.9115.062,534,621
9/7/201614.9315.0514.8415.021,824,694
9/6/201614.9215.0214.7914.882,114,013
9/2/201614.7214.9414.7214.872,951,387
9/1/201614.7614.7914.5114.733,088,430
8/31/201614.9015.0314.7314.914,204,544
8/30/201615.2015.2415.0415.081,505,337
8/29/201615.1315.2615.0815.222,946,166
8/26/201615.0115.3514.9115.033,735,744
8/25/201615.2315.2914.9915.062,535,403
8/24/201615.3515.3915.1515.232,497,613
8/23/201615.3715.4815.2115.231,683,353
8/22/201615.2515.3215.1615.311,508,930
8/19/201615.1515.2615.0115.232,076,555
8/18/201615.3315.4915.1515.161,926,029
8/17/201615.6115.7515.1915.343,361,422
8/16/201615.3015.5415.2315.466,460,603
8/15/201614.9515.2614.7815.266,483,238
8/12/201615.0415.4214.7914.858,886,920
8/11/201615.6415.6514.3514.9517,786,081
8/10/201617.2917.3015.9716.158,293,771
8/9/201617.6617.8217.5917.752,847,755
8/8/201617.8917.9017.5517.642,484,299
8/5/201617.6918.0017.6917.892,403,105
8/4/201617.8317.9017.5217.621,861,237
8/3/201617.5017.8217.3317.752,368,752
8/2/201618.0318.0817.5317.551,892,793
8/1/201618.4218.4518.0118.012,043,507
7/29/201618.1318.4218.0118.393,146,045
7/28/201618.1418.2917.7518.142,588,067
7/27/201618.9018.9018.1418.183,061,629
7/26/201619.4719.6218.9018.912,260,220
7/25/201619.1119.4819.1119.471,719,393
7/22/201618.8419.1618.8419.151,124,480
7/21/201618.6918.8318.6818.811,064,372
7/20/201618.7518.7818.6218.771,026,117
7/19/201618.8118.8618.6418.72849,069
7/18/201618.8018.8718.7318.78862,011
7/15/201618.7918.8518.7418.791,295,780
7/14/201618.7318.8918.6718.791,446,849
7/13/201618.7518.8118.5918.72783,529
7/12/201618.9018.9818.7918.791,510,524
7/11/201618.7018.8918.7018.881,535,540
7/8/201618.6018.8018.5218.731,398,983
7/7/201618.8818.9118.4618.551,468,504
7/6/201618.3019.0318.2818.894,202,085
7/5/201618.5618.5918.1518.271,600,169
7/1/201618.7618.8418.4918.601,974,999
6/30/201618.4618.7618.3718.751,931,537
6/29/201618.3318.5518.3018.491,567,222
6/28/201618.2318.3218.0718.211,962,551
6/27/201617.8818.1617.7918.132,970,710
6/24/201617.4718.0617.3917.922,776,879
6/23/201618.1318.1617.7117.922,267,872
6/22/201618.1418.3218.0118.021,012,030
6/21/201618.0318.1117.9618.001,982,427
6/20/201617.9718.4517.9517.992,925,423
6/17/201618.0018.0317.9017.912,513,611
6/16/201618.0918.1517.9718.101,359,762
6/15/201618.0518.2217.9118.113,271,596
6/14/201618.2118.2217.9818.013,297,858
6/13/201618.4818.5618.1918.222,394,194
6/10/201618.7118.7418.4718.481,808,998
6/9/201618.4618.7818.4618.761,414,567
6/8/201618.5018.5818.3418.412,130,289
6/7/201618.6018.7618.4818.491,457,944
6/6/201618.7218.8118.6418.741,869,295
6/3/201618.7118.7918.5918.702,168,584
6/2/201618.7518.8418.6018.661,432,042
6/1/201618.7518.8618.6518.752,317,923
5/31/201618.8719.1618.7418.754,166,685
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center