$23.12 -0.25 (%) Flowers Foods Inc - NYSE

May. 22, 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
5/22/201523.3823.3923.0323.12530,129
5/21/201523.4623.5123.2523.37463,868
5/20/201523.3923.5623.1623.51546,167
5/19/201523.4023.4523.2123.42520,646
5/18/201523.0723.4423.0723.37437,233
5/15/201523.2223.2222.9623.16575,982
5/14/201523.0823.3122.9323.15704,483
5/13/201522.9923.1722.8622.95500,676
5/12/201522.7422.9722.3722.95542,584
5/11/201522.6122.8622.4122.86765,072
5/8/201522.7122.7422.5522.69587,708
5/7/201522.1722.5722.1022.55493,369
5/6/201522.4022.4021.9622.26645,812
5/5/201522.5122.6522.1922.30573,936
5/4/201522.4922.6522.2522.57702,913
5/1/201522.4222.6222.3722.52903,174
4/30/201522.3122.4722.1422.341,069,034
4/29/201522.3422.6322.1022.37676,451
4/28/201522.4222.5522.2522.40475,376
4/27/201522.4222.4922.2722.38834,639
4/24/201522.5522.5522.2922.31601,552
4/23/201522.4722.5622.2722.51517,394
4/22/201522.5722.5822.2222.50760,480
4/21/201522.7022.8322.4422.53680,460
4/20/201522.8522.9722.6422.64552,858
4/17/201522.8722.9322.4922.76727,949
4/16/201523.0723.1422.9523.01766,529
4/15/201523.4223.4623.0623.08916,867
4/14/201523.3123.4323.1223.37552,205
4/13/201523.2723.3123.1023.29601,419
4/10/201523.3623.4723.1723.26544,371
4/9/201523.1423.3122.9223.30673,631
4/8/201522.9123.2022.7923.14798,958
4/7/201523.2323.4522.8222.941,785,798
4/6/201523.0923.6223.0823.274,872,010
4/2/201523.1823.4022.9723.141,742,439
4/1/201522.7122.9622.4522.961,088,342
3/31/201522.7122.8422.5922.741,139,577
3/30/201522.5723.1222.4222.781,877,836
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center