Advertisement
U.S. Markets open in 5 hrs 59 mins

Flowers Foods, Inc. (FLO)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
22.75+0.32 (+1.43%)
At close: 04:00PM EST
22.75 0.00 (0.00%)
After hours: 05:54PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2024------
Nov 25, 202422.4822.7722.4522.7522.751,914,900
Nov 22, 202422.3222.4922.3022.4322.431,358,100
Nov 21, 202422.0722.3022.0322.2222.221,188,100
Nov 20, 202421.7622.1921.7622.1022.101,757,200
Nov 19, 202421.8921.9721.6721.8521.851,514,000
Nov 18, 202421.6721.9521.6021.9421.941,522,800
Nov 15, 202421.7321.8121.5121.5721.571,986,100
Nov 14, 202421.7122.1621.7121.8321.831,732,000
Nov 13, 202421.7121.7421.5021.6321.631,538,100
Nov 12, 202421.6621.8721.4321.7021.701,743,100
Nov 11, 202421.4221.8021.3421.5621.561,589,900
Nov 08, 202422.3022.5021.3921.4421.442,655,500
Nov 07, 202422.4422.5721.9422.0322.031,287,500
Nov 06, 202422.9822.9822.3222.4922.491,455,200
Nov 05, 202422.1422.4822.1022.4022.401,047,200
Nov 04, 202422.2022.3122.0022.2322.231,102,200
Nov 01, 202422.2622.5622.1922.2022.201,494,100
Oct 31, 202422.0322.3222.0322.2322.232,412,900
Oct 30, 202421.9422.0821.8722.0822.081,232,100
Oct 29, 202422.2022.3022.0022.0022.00936,500
Oct 28, 202422.3322.6522.2822.3122.31898,800
Oct 25, 202422.3522.5222.2622.3222.32868,800
Oct 24, 202422.4622.5522.2422.2922.29587,400
Oct 23, 202422.3422.5822.3322.3722.37761,500
Oct 22, 202422.4722.5522.3622.4622.46686,600
Oct 21, 202422.9822.9922.5122.5222.52638,400
Oct 18, 202423.0723.0922.8122.9622.96664,500
Oct 17, 202423.3623.4423.0423.0723.07589,200
Oct 16, 202423.1623.3823.0923.3223.32737,000
Oct 15, 202422.7223.2022.7223.0623.06659,900
Oct 14, 202422.5922.7622.5022.7222.72416,300
Oct 11, 202422.6022.7322.5022.5322.53630,400
Oct 10, 202422.6822.6822.3422.5022.50691,800
Oct 09, 202422.7522.9122.6022.6222.62722,700
Oct 08, 202422.4622.8222.3922.6922.691,234,500
Oct 07, 202422.3922.5122.1922.4022.40780,000
Oct 04, 202422.0622.4022.0222.4022.40970,300
Oct 03, 202422.5622.5922.0322.0922.091,144,700
Oct 02, 202422.7822.8022.5622.6622.66902,000
Oct 01, 202423.0423.2022.8722.8722.87882,600
Sep 30, 202423.3423.3622.9423.0723.07702,400
Sep 27, 202423.2523.4123.1123.2523.25728,700
Sep 26, 202422.8923.3122.8923.0923.091,315,800
Sep 25, 202423.0023.0922.8922.9322.93713,600
Sep 24, 202423.0923.2222.9022.9422.94642,400
Sep 23, 202423.4223.4723.1423.1523.15759,000
Sep 20, 202423.8223.8523.4423.4423.442,111,600
Sep 19, 202423.7423.8723.6123.7723.771,134,300
Sep 18, 202423.5923.8723.5923.7223.72796,000
Sep 17, 202423.6823.8423.5823.6823.681,071,200
Sep 16, 202423.3223.7323.3223.6223.621,043,800
Sep 13, 202422.5523.1722.5423.1723.17749,500
Sep 12, 202422.8022.9322.6522.8722.87732,200
Sep 11, 202423.2423.3022.7122.8322.83961,700
Sep 10, 202423.5023.7123.3323.3323.331,142,200
Sep 09, 202423.3823.5923.3223.4723.471,354,300
Sep 06, 202423.3823.6523.3423.4423.44832,400
Sep 05, 202423.5023.8423.5023.6723.671,115,600
Sep 04, 202423.1623.4523.1523.3923.39952,600
Sep 03, 202423.2623.3923.0923.1523.151,101,700
Aug 30, 202422.9323.2922.9323.2423.241,313,300
Aug 29, 202423.0923.0922.7722.8622.86743,500
Aug 28, 202422.7923.0522.7123.0523.051,046,100
Aug 27, 202423.1023.1422.6922.7922.79916,400
Aug 26, 202423.1623.3622.9923.0323.03822,700
Aug 23, 202422.9523.1322.8423.0523.05738,200
Aug 22, 202423.2623.2622.7822.8222.821,074,400
Aug 21, 202423.2023.3823.0623.0723.07969,100
Aug 20, 202423.0023.1522.8723.1423.141,510,400
Aug 19, 202422.8123.1122.6223.0123.01977,800
Aug 16, 202422.7422.9622.0022.7122.711,827,900
Aug 15, 202422.8522.8922.6322.6622.661,557,300
Aug 14, 202422.6722.7922.5622.7322.731,185,700
Aug 13, 202422.4322.6322.2322.6222.62977,000
Aug 12, 202422.7022.7022.2422.3022.301,064,900
Aug 09, 202422.7022.7822.5322.7822.78869,300
Aug 08, 202422.3422.7922.2522.7522.75910,500
Aug 07, 202422.5522.8222.4322.5022.50718,800
Aug 06, 202422.3522.7422.2522.5722.571,396,600
Aug 05, 202422.9623.2522.2622.2822.281,257,300
Aug 02, 202422.7923.1022.6623.0523.051,188,500
Aug 01, 202422.5622.7122.3922.6722.671,872,600
Jul 31, 202422.6822.8222.4722.5222.521,726,000
Jul 30, 202422.1422.7622.1422.7122.711,477,000
Jul 29, 202422.3022.3721.8922.2822.281,501,300
Jul 26, 202422.3222.5822.2822.3722.371,045,400
Jul 25, 202422.0522.4321.9922.2722.271,199,300
Jul 24, 202421.9622.1021.8722.0222.021,858,800
Jul 23, 202422.2122.2121.8921.9521.951,002,000
Jul 22, 202422.4322.4422.0222.2122.211,442,100
Jul 19, 202422.5922.5922.1822.4322.43785,500
Jul 18, 202422.1622.8522.1522.5422.54897,700
Jul 17, 202421.9422.6621.9322.5622.561,200,800
Jul 16, 202421.5522.0621.4921.9321.931,130,100
Jul 15, 202421.5121.6121.3721.4921.491,067,900
Jul 12, 202421.7621.8121.4421.4521.45969,200
Jul 11, 202421.4221.6921.2021.6221.62829,500
Jul 10, 202421.3921.5221.3421.4421.441,133,500
Jul 09, 202421.7321.7821.4721.5121.511,390,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...