$15.48 +0.16 (%) Flowers Foods Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201615.4115.5015.3115.481,632,910
12/1/201615.5515.5715.2715.321,906,904
11/30/201615.4115.6315.3115.522,051,018
11/29/201615.8415.9315.5715.581,977,077
11/28/201615.9716.0415.7015.782,926,599
11/25/201615.7615.9615.5715.961,226,397
11/23/201616.1716.2215.6015.623,041,546
11/22/201616.3516.3716.1216.182,130,808
11/21/201616.1416.2216.0416.201,710,484
11/18/201615.9516.1815.8316.111,536,862
11/17/201615.7315.9815.7015.901,976,429
11/16/201616.0816.1515.8215.831,840,082
11/15/201616.2416.5016.0316.053,090,408
11/14/201615.5716.3315.5216.203,948,501
11/11/201615.4715.7415.4315.504,268,418
11/10/201615.9216.5015.4915.574,041,380
11/9/201615.4415.9915.2315.872,511,108
11/8/201615.5315.8315.5315.652,381,593
11/7/201615.3915.5815.3215.511,372,562
11/4/201615.2215.3815.0515.251,786,610
11/3/201615.2415.2615.1415.181,883,299
11/2/201615.1815.3515.1415.251,504,356
11/1/201615.5315.5515.1015.232,357,068
10/31/201615.5515.5815.4015.521,992,591
10/28/201615.3415.5515.3215.521,414,486
10/27/201615.4415.4815.2515.33929,428
10/26/201615.5215.6615.3515.371,292,042
10/25/201615.2815.5815.1515.581,514,669
10/24/201615.3515.5815.2115.361,571,393
10/21/201615.7915.8015.0915.212,349,054
10/20/201615.5115.8215.4915.782,340,056
10/19/201615.4615.5515.3215.451,562,727
10/18/201615.1615.6015.1615.471,468,329
10/17/201615.2015.2415.0315.091,418,535
10/14/201614.9215.2414.8615.201,668,433
10/13/201615.0415.0414.8414.861,800,804
10/12/201615.0915.1114.8815.041,948,215
10/11/201615.1415.1814.9515.042,037,751
10/10/201614.7615.1214.7415.113,918,537
10/7/201614.7614.7714.6014.712,150,531
10/6/201614.9514.9714.6414.671,853,148
10/5/201614.9615.1014.7914.979,360,007
10/4/201615.0315.1114.8314.863,612,810
10/3/201615.1215.1514.9015.012,426,423
9/30/201615.1915.2415.0015.122,303,402
9/29/201615.2315.2815.0315.102,241,654
9/28/201615.1015.2415.0315.211,734,978
9/27/201615.1915.3515.1015.131,548,384
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center