$23.21 +0.41 (%) Flowers Foods Inc - NYSE

Aug. 31, 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
8/31/201522.8023.2622.7023.211,288,379
8/28/201522.7422.8322.6422.80636,522
8/27/201522.8623.1322.4922.94910,167
8/26/201522.5122.7122.0222.671,113,630
8/25/201522.9522.9522.1622.171,100,709
8/24/201522.4422.4821.9522.441,139,003
8/21/201523.5123.5723.2423.31986,024
8/20/201523.6824.0723.6823.69796,617
8/19/201524.0324.1723.8423.91791,122
8/18/201524.3724.4724.0824.09767,592
8/17/201523.9424.4423.8524.441,108,079
8/14/201523.6524.1923.5024.021,575,073
8/13/201522.4524.3922.2623.443,098,805
8/12/201521.8422.0721.4822.03610,891
8/11/201521.8122.1621.8122.02603,961
8/10/201521.9122.1021.8822.00634,777
8/7/201521.7921.8621.5421.81547,912
8/6/201522.0822.0821.6021.80804,596
8/5/201522.0022.3621.7722.00545,647
8/4/201521.6522.0821.6521.92338,200
8/3/201521.6321.6921.5021.68350,891
7/31/201521.5721.8321.4521.66464,793
7/30/201521.4521.6121.3721.49421,017
7/29/201521.1121.5921.0721.50549,486
7/28/201520.8621.1420.7021.10677,473
7/27/201520.6720.8320.5120.80337,019
7/24/201520.9421.0020.6820.79345,876
7/23/201521.0221.2120.8520.97561,275
7/22/201520.9321.0820.8521.00370,103
7/21/201521.2121.2520.8720.92338,330
7/20/201521.1321.2921.0321.24621,649
7/17/201521.2021.2620.8921.12459,476
7/16/201521.1021.2620.9621.24461,053
7/15/201521.2021.2020.7720.93642,433
7/14/201521.2521.2721.1821.24306,768
7/13/201521.2521.3121.1821.23556,042
7/10/201521.2421.3021.1321.15338,265
7/9/201521.2621.3221.0121.02442,496
7/8/201520.8721.1020.8721.01706,861
7/7/201520.4721.0120.4321.01709,442
7/6/201520.5820.7920.3320.472,205,522
7/2/201521.3321.3320.7520.82925,514
7/1/201521.2621.3721.0621.19905,820
6/30/201521.4221.4521.1121.15769,662
6/29/201521.5521.6421.2721.29489,538
6/26/201521.6721.7821.5521.721,123,441
6/25/201521.9922.0821.5321.61502,205
6/24/201522.0322.1021.9121.96571,816
6/23/201521.9722.0621.8022.01907,455
6/22/201521.7521.9221.6221.92429,962
6/19/201521.6821.6921.4421.63906,566
6/18/201521.6421.7921.5721.62644,140
6/17/201521.6021.7421.4421.57568,915
6/16/201521.5521.7421.4921.67729,365
6/15/201521.6121.7221.5021.58419,276
6/12/201521.7621.8321.6521.72371,404
6/11/201521.9021.9921.7721.86552,446
6/10/201521.6821.9221.6421.90454,467
6/9/201521.6521.7921.5621.57447,811
6/8/201521.8021.8721.4821.65703,337
6/5/201521.8721.9221.6121.79786,357
6/4/201522.0722.1721.7721.86889,609
6/3/201522.0422.2321.8722.08743,057
6/2/201522.0122.1621.9021.93889,538
6/1/201522.5122.6222.0622.09900,774
5/29/201521.5322.9821.5322.462,488,569
5/28/201522.9523.0821.4021.642,399,719
5/27/201522.9223.1022.8423.081,267,435
5/26/201523.0023.1722.6422.93914,305
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!