$19.37 +0.19 (%) Flowers Foods Inc - NYSE

Dec. 22, 2014 | 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
12/22/201419.1919.4019.1119.37536,948
12/19/201419.0319.3018.9119.181,969,201
12/18/201418.8119.0418.6819.01956,136
12/17/201418.3418.6318.1218.59760,078
12/16/201418.3718.6118.1918.261,235,513
12/15/201418.9819.0018.4018.421,007,255
12/12/201418.9819.2418.9318.931,061,073
12/11/201419.0319.2818.8519.171,137,125
12/10/201418.9319.1818.8218.93999,043
12/9/201418.8218.9418.5218.891,387,754
12/8/201419.2619.4118.9919.02676,512
12/5/201418.9819.3318.9819.281,337,025
12/4/201419.2719.3018.7919.011,524,334
12/3/201419.0319.3018.9519.251,264,438
12/2/201419.1319.2118.8919.131,474,265
12/1/201419.4019.5119.0919.151,102,127
11/28/201419.5219.6919.4419.50451,647
11/26/201419.2519.5419.2019.53779,022
11/25/201419.5019.5119.2519.271,308,734
11/24/201419.8119.9519.4819.531,240,416
11/21/201419.7920.2519.7219.802,059,311
11/20/201419.2819.7819.2619.621,269,930
11/19/201419.4419.5219.2619.37619,181
11/18/201419.3919.6119.3319.451,179,990
11/17/201418.6919.4518.6919.351,246,551
11/14/201418.8019.0718.6518.672,023,289
11/13/201418.7119.0018.5418.761,868,922
11/12/201418.5819.3218.5018.742,079,556
11/11/201419.6819.7419.1519.191,179,307
11/10/201419.3819.7819.2219.651,266,831
11/7/201419.3119.5919.1919.351,497,195
11/6/201418.7419.4718.5619.421,659,794
11/5/201418.9118.9618.6518.711,119,458
11/4/201418.7719.0418.6618.73537,727
11/3/201419.0019.0018.7318.82955,808
10/31/201418.9019.0218.7419.00844,623
10/30/201418.6218.8618.5818.74749,841
10/29/201418.7518.8318.4418.68856,583
10/28/201418.5618.7818.4818.76850,192
10/27/201418.4518.8018.3018.541,423,412
10/24/201419.1119.1118.8318.85674,271
10/23/201418.9519.2418.8919.051,100,692
10/22/201418.8319.1618.7718.80867,192
10/21/201418.5718.8818.5018.81589,892
10/20/201418.1818.5318.1018.53713,056
10/17/201418.0118.2817.8318.23816,363
10/16/201417.7017.9217.4617.821,393,857
10/15/201417.8218.1317.6417.991,275,644
10/14/201417.9218.2417.8717.96751,769
10/13/201417.7418.0517.6617.79898,625
10/10/201417.8318.1017.6617.671,310,404
10/9/201418.4218.5017.9817.981,597,629
10/8/201418.3318.4818.1918.451,146,625
10/7/201418.1418.4118.0818.331,396,516
10/6/201418.3218.3818.1118.29721,451
10/3/201418.2418.4618.0818.242,477,374
10/2/201418.2018.2817.8318.081,799,627
10/1/201418.2818.4618.1218.232,356,072
9/30/201418.3018.4418.1218.361,520,573
9/29/201418.1518.4318.1118.301,209,177
9/26/201418.4118.4118.1318.321,068,949
9/25/201418.6218.6618.2818.362,977,735
9/24/201418.2818.7418.2418.721,712,649
9/23/201418.2418.3118.1418.261,087,751
9/22/201418.6418.6418.2618.35977,171
9/19/201419.0719.0718.6718.752,141,215
9/18/201418.8619.0818.7619.05847,334
9/17/201418.6218.8518.4518.811,253,409
9/16/201418.6718.8118.5918.641,008,473
9/15/201418.6918.7218.4918.611,110,436
9/12/201418.8718.9618.6218.63859,580
9/11/201418.7619.0218.7118.93794,507
9/10/201419.0119.0518.7918.81669,890
9/9/201419.1919.2218.9818.98552,626
9/8/201419.2419.4519.1019.16821,926
9/5/201419.1619.4119.1219.39750,904
9/4/201419.1019.2718.9719.10852,361
9/3/201419.2219.2719.0319.06652,454
9/2/201419.5819.6519.1819.20983,182
8/29/201419.3319.6219.2819.58543,038
8/28/201419.3219.4519.2319.32845,093
8/27/201419.4719.6719.3519.37725,214
8/26/201419.7219.7519.4919.62850,183
8/25/201419.2919.8119.2319.741,009,748
8/22/201419.1419.2619.0719.18714,911
8/21/201419.4019.4919.1819.18877,457
8/20/201419.3119.4319.2419.40533,059
8/19/201419.3919.4319.2419.38616,908
8/18/201419.3119.5619.2919.38819,071
8/15/201419.6819.8119.1919.251,348,568
8/14/201419.2519.7019.1819.651,647,134
8/13/201419.1019.4118.8219.282,135,909
8/12/201418.5419.4418.5019.104,723,196
8/11/201419.9620.1019.8720.012,330,165
8/8/201419.4819.9419.4519.941,210,337
8/7/201419.5819.6719.4619.481,195,191
8/6/201419.1219.5519.0819.53617,635
8/5/201419.3719.5219.1819.18646,445
8/4/201419.1519.4619.1019.42684,598
8/1/201419.0319.2218.9819.131,045,043
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center