$20.06 0.00 (%) Flowers Foods Inc - NYSE

Feb. 8, 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
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
1/5/201621.5821.6921.1921.612,088,595
1/4/201621.3621.5121.1121.492,186,265
12/31/201521.7521.9121.3821.491,736,084
12/30/201521.9322.0621.7721.81975,744
12/29/201522.0522.2321.8021.941,154,663
12/28/201521.9422.0521.6921.971,041,893
12/24/201522.3622.3621.9622.00544,530
12/23/201522.4222.7522.3022.401,259,650
12/22/201522.1022.7021.9722.324,061,929
12/21/201522.0422.1021.6222.031,689,536
12/18/201522.0422.0621.6221.924,153,000
12/17/201522.3622.4721.9122.191,252,371
12/16/201522.1922.5822.0322.241,232,536
12/15/201522.0722.2221.8521.951,429,657
12/14/201521.5221.9921.5221.901,625,948
12/11/201521.4921.7321.3421.611,207,671
12/10/201521.7121.8821.5221.641,884,820
12/9/201522.0722.2921.6621.751,719,026
12/8/201521.9022.3221.6622.231,516,345
12/7/201522.3722.5321.9922.012,286,666
12/4/201522.2822.6722.1522.361,511,347
12/3/201522.6522.8321.8422.192,797,170
12/2/201523.1323.2122.6222.651,524,046
12/1/201523.5723.7723.1023.361,744,986
11/30/201524.1024.1823.3323.521,312,576
11/27/201523.7924.1623.7524.07490,526
11/25/201523.8724.1423.7423.81642,793
11/24/201523.4123.9123.4023.821,337,015
11/23/201523.3023.6523.3023.451,323,331
11/20/201523.7623.7623.2123.261,192,382
11/19/201523.5523.7623.3423.63936,694
11/18/201523.4723.6923.2423.521,972,283
11/17/201523.5123.9723.3523.481,709,168
11/16/201523.3823.6223.1523.502,311,697
11/13/201523.3323.6822.9623.513,345,592
11/12/201525.1525.3123.0623.527,123,256
11/11/201527.0527.2626.5026.642,814,809
11/10/201526.4826.9626.4126.961,333,348
11/9/201526.5726.7126.3226.571,323,304
11/6/201526.8726.9326.1726.681,808,570
11/5/201526.9027.1126.6927.002,579,059
11/4/201526.9727.0226.6526.903,380,107
11/3/201526.8927.1326.5426.921,208,121
11/2/201527.0027.1026.4626.961,182,946
10/30/201527.0427.3126.9827.00824,929
10/29/201526.8027.1326.6927.09489,283
10/28/201526.9326.9326.4326.83970,477
10/27/201526.7427.1626.5626.911,051,259
10/26/201527.0227.1126.5726.87840,335
10/23/201527.0327.0626.7627.051,355,962
10/22/201526.2626.8326.1526.83767,800
10/21/201525.8626.3525.7826.091,025,782
10/20/201526.1226.1225.3825.811,222,098
10/19/201525.9826.3225.8426.251,903,008
10/16/201525.4026.0525.3826.011,236,265
10/15/201525.8025.8425.0225.342,203,960
10/14/201526.3326.3325.6325.701,068,817
10/13/201526.1126.4326.0526.332,169,765
10/12/201526.0726.2125.8926.191,249,536
10/9/201525.8726.2725.7026.031,075,699
10/8/201525.8825.9425.5725.821,643,701
10/7/201525.6026.0425.4825.881,850,154
10/6/201525.7025.8725.4725.492,002,056
10/5/201525.2725.7025.1125.636,659,325
10/2/201524.9125.2124.8325.102,830,612
10/1/201524.7425.1024.5925.081,836,876
9/30/201524.8125.0224.5224.742,210,544
9/29/201525.2825.3224.5724.651,775,330
9/28/201525.3425.9325.1625.241,839,726
9/25/201525.5225.6725.2525.401,592,377
9/24/201525.2425.5025.0725.401,500,266
9/23/201524.7225.4524.6125.311,821,336
9/22/201524.3924.8224.1924.741,731,521
9/21/201524.3924.4324.1324.36794,351
9/18/201524.2124.4424.0424.241,640,381
9/17/201524.4924.7624.2324.45923,702
9/16/201524.3424.4824.1624.35971,344
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center