$20.82 -0.37 (%) Flowers Foods Inc - NYSE

Jul. 2, 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
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
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
  • Showing 1-100 of 1,258 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!