$22.78 +0.34 (%) Flowers Foods Inc - NYSE

Mar. 30, 2015 | 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
3/27/201521.6622.4821.6522.441,017,090
3/26/201521.6521.7421.4721.67953,917
3/25/201521.6422.1421.4021.721,166,107
3/24/201521.9121.9121.4721.501,211,409
3/23/201521.8922.0121.8121.86910,375
3/20/201522.0022.0021.7421.841,310,832
3/19/201521.8422.1321.7221.75632,550
3/18/201521.7121.9921.3921.92780,742
3/17/201521.3821.8121.3021.751,060,584
3/16/201521.2121.4821.1921.43706,508
3/13/201521.0521.1220.8621.08645,001
3/12/201520.7821.2020.7221.15586,518
3/11/201520.6520.7620.4420.69622,960
3/10/201520.9120.9720.6120.62542,399
3/9/201520.9121.1420.8621.07852,706
3/6/201521.3321.3720.8120.85741,854
3/5/201521.6321.7021.4621.47664,188
3/4/201521.6121.7221.4621.56547,845
3/3/201521.5921.7621.5521.74473,762
3/2/201521.6921.7821.5621.68577,080
2/27/201521.4721.7121.3921.64738,916
2/26/201521.6021.6021.3721.431,442,539
2/25/201521.6821.7021.4321.541,043,833
2/24/201521.9721.9721.6821.73898,550
2/23/201522.0722.0821.7721.99753,314
2/20/201521.7922.0921.6922.08755,570
2/19/201521.8521.9421.6921.88782,704
2/18/201521.5621.8521.5621.841,043,608
2/17/201521.6621.7421.4921.611,149,535
2/13/201521.2121.7621.2121.681,456,166
2/12/201519.8021.7119.7421.303,039,721
2/11/201519.8519.9219.4919.57947,420
2/10/201519.9519.9819.3519.901,496,383
2/9/201519.8519.9719.6819.81826,555
2/6/201520.1020.1719.8219.91600,777
2/5/201519.9920.1619.8720.05538,618
2/4/201519.8520.0219.8519.91534,796
2/3/201519.8119.9419.6719.90662,115
2/2/201519.5619.7519.3019.72566,067
1/30/201519.8219.9519.5419.56559,101
1/29/201520.0120.0319.6719.96735,984
1/28/201520.1520.1919.9920.01850,166
1/27/201519.9820.1019.9220.08496,220
1/26/201520.0120.1919.8020.18807,808
1/23/201519.9820.0319.6920.00928,024
1/22/201520.1720.3319.9620.29923,321
1/21/201520.0820.1519.9120.10472,549
1/20/201519.7220.0919.6720.09639,080
1/16/201519.6119.7319.5319.71557,620
1/15/201519.7519.8319.5319.60614,336
1/14/201519.4619.7319.3619.70743,164
1/13/201519.6519.8519.4819.62815,305
1/12/201519.4419.6119.2819.49630,685
1/9/201519.7419.7719.4019.451,701,903
1/8/201519.4219.7819.4219.76981,006
1/7/201519.0219.3018.8219.27725,943
1/6/201518.9519.0518.6618.85973,923
1/5/201519.0919.1118.8018.911,124,337
1/2/201519.3219.4519.0619.14686,786
12/31/201419.6919.6919.1719.19513,177
12/30/201419.7319.9419.6219.62532,011
12/29/201419.6119.9019.5319.82437,639
12/26/201419.5219.6719.4419.65401,525
12/24/201419.3119.4819.2419.43167,617
12/23/201419.4419.5319.3319.38408,346
12/22/201419.1919.4019.1119.37536,948
12/19/201419.0319.3018.9119.181,969,201
12/18/201418.8119.0418.6819.01956,136
12/17/201418.3418.6318.1218.59760,078
12/16/201418.3718.6118.1918.261,235,513
12/15/201418.9819.0018.4018.421,007,255
12/12/201418.9819.2418.9318.931,061,073
12/11/201419.0319.2818.8519.171,137,125
12/10/201418.9319.1818.8218.93999,043
12/9/201418.8218.9418.5218.891,387,754
12/8/201419.2619.4118.9919.02676,512
12/5/201418.9819.3318.9819.281,337,025
12/4/201419.2719.3018.7919.011,524,334
12/3/201419.0319.3018.9519.251,264,438
12/2/201419.1319.2118.8919.131,474,265
12/1/201419.4019.5119.0919.151,102,127
11/28/201419.5219.6919.4419.50451,647
11/26/201419.2519.5419.2019.53779,022
11/25/201419.5019.5119.2519.271,308,734
11/24/201419.8119.9519.4819.531,240,416
11/21/201419.7920.2519.7219.802,059,311
11/20/201419.2819.7819.2619.621,269,930
11/19/201419.4419.5219.2619.37619,181
11/18/201419.3919.6119.3319.451,179,990
11/17/201418.6919.4518.6919.351,246,551
11/14/201418.8019.0718.6518.672,023,289
11/13/201418.7119.0018.5418.761,868,922
11/12/201418.5819.3218.5018.742,079,556
11/11/201419.6819.7419.1519.191,179,307
11/10/201419.3819.7819.2219.651,266,831
11/7/201419.3119.5919.1919.351,497,195
11/6/201418.7419.4718.5619.421,659,794
11/5/201418.9118.9618.6518.711,119,458
11/4/201418.7719.0418.6618.73537,727
11/3/201419.0019.0018.7318.82955,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center