NYSE - Nasdaq Real Time Price USD

Flowers Foods, Inc. (FLO)

Compare
23.06 +0.34 (+1.50%)
At close: October 15 at 4:00 PM EDT
23.10 +0.04 (+0.17%)
Pre-Market: 9:21 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 22.72 23.20 22.72 23.06 23.06 659,900
Oct 14, 2024 22.59 22.76 22.50 22.72 22.72 416,300
Oct 11, 2024 22.60 22.73 22.50 22.53 22.53 630,400
Oct 10, 2024 22.68 22.68 22.34 22.50 22.50 691,800
Oct 9, 2024 22.75 22.91 22.60 22.62 22.62 722,700
Oct 8, 2024 22.46 22.82 22.39 22.69 22.69 1,234,500
Oct 7, 2024 22.39 22.51 22.19 22.40 22.40 780,000
Oct 4, 2024 22.06 22.40 22.02 22.40 22.40 970,300
Oct 3, 2024 22.56 22.59 22.03 22.09 22.09 1,144,700
Oct 2, 2024 22.78 22.80 22.56 22.66 22.66 902,000
Oct 1, 2024 23.04 23.20 22.87 22.87 22.87 882,600
Sep 30, 2024 23.34 23.36 22.94 23.07 23.07 702,400
Sep 27, 2024 23.25 23.41 23.11 23.25 23.25 728,700
Sep 26, 2024 22.89 23.31 22.89 23.09 23.09 1,315,800
Sep 25, 2024 23.00 23.09 22.89 22.93 22.93 713,600
Sep 24, 2024 23.09 23.22 22.90 22.94 22.94 642,400
Sep 23, 2024 23.42 23.47 23.14 23.15 23.15 759,000
Sep 20, 2024 23.82 23.85 23.44 23.44 23.44 2,111,600
Sep 19, 2024 23.74 23.87 23.61 23.77 23.77 1,134,300
Sep 18, 2024 23.59 23.87 23.59 23.72 23.72 796,000
Sep 17, 2024 23.68 23.84 23.58 23.68 23.68 1,071,200
Sep 16, 2024 23.32 23.73 23.32 23.62 23.62 1,043,800
Sep 13, 2024 22.55 23.17 22.54 23.17 23.17 749,500
Sep 12, 2024 22.80 22.93 22.65 22.87 22.87 732,200
Sep 11, 2024 23.24 23.30 22.71 22.83 22.83 961,700
Sep 10, 2024 23.50 23.71 23.33 23.33 23.33 1,142,200
Sep 9, 2024 23.38 23.59 23.32 23.47 23.47 1,354,300
Sep 6, 2024 0.24 Dividend
Sep 6, 2024 23.38 23.65 23.34 23.44 23.44 832,400
Sep 5, 2024 23.50 23.84 23.50 23.67 23.43 1,115,600
Sep 4, 2024 23.16 23.45 23.15 23.39 23.15 952,600
Sep 3, 2024 23.26 23.39 23.09 23.15 22.92 1,101,700
Aug 30, 2024 22.93 23.29 22.93 23.24 23.00 1,313,300
Aug 29, 2024 23.09 23.09 22.77 22.86 22.63 743,500
Aug 28, 2024 22.79 23.05 22.71 23.05 22.82 1,046,100
Aug 27, 2024 23.10 23.14 22.69 22.79 22.56 916,400
Aug 26, 2024 23.16 23.36 22.99 23.03 22.80 822,700
Aug 23, 2024 22.95 23.13 22.84 23.05 22.82 738,200
Aug 22, 2024 23.26 23.26 22.78 22.82 22.59 1,074,400
Aug 21, 2024 23.20 23.38 23.06 23.07 22.84 969,100
Aug 20, 2024 23.00 23.15 22.87 23.14 22.91 1,510,400
Aug 19, 2024 22.81 23.11 22.62 23.01 22.78 977,800
Aug 16, 2024 22.74 22.96 22.00 22.71 22.48 1,827,900
Aug 15, 2024 22.85 22.89 22.63 22.66 22.43 1,557,300
Aug 14, 2024 22.67 22.79 22.56 22.73 22.50 1,185,700
Aug 13, 2024 22.43 22.63 22.23 22.62 22.39 977,000
Aug 12, 2024 22.70 22.70 22.24 22.30 22.07 1,064,900
Aug 9, 2024 22.70 22.78 22.53 22.78 22.55 869,300
Aug 8, 2024 22.34 22.79 22.25 22.75 22.52 910,500
Aug 7, 2024 22.55 22.82 22.43 22.50 22.27 718,800
Aug 6, 2024 22.35 22.74 22.25 22.57 22.34 1,396,600
Aug 5, 2024 22.96 23.25 22.26 22.28 22.05 1,257,300
Aug 2, 2024 22.79 23.10 22.66 23.05 22.82 1,188,500
Aug 1, 2024 22.56 22.71 22.39 22.67 22.44 1,872,600
Jul 31, 2024 22.68 22.82 22.47 22.52 22.29 1,726,000
Jul 30, 2024 22.14 22.76 22.14 22.71 22.48 1,477,000
Jul 29, 2024 22.30 22.37 21.89 22.28 22.05 1,501,300
Jul 26, 2024 22.32 22.58 22.28 22.37 22.14 1,045,400
Jul 25, 2024 22.05 22.43 21.99 22.27 22.04 1,199,300
Jul 24, 2024 21.96 22.10 21.87 22.02 21.80 1,858,800
Jul 23, 2024 22.21 22.21 21.89 21.95 21.73 1,002,000
Jul 22, 2024 22.43 22.44 22.02 22.21 21.98 1,442,100
Jul 19, 2024 22.59 22.59 22.18 22.43 22.20 785,500
Jul 18, 2024 22.16 22.85 22.15 22.54 22.31 897,700
Jul 17, 2024 21.94 22.66 21.93 22.56 22.33 1,200,800
Jul 16, 2024 21.55 22.06 21.49 21.93 21.71 1,130,100
Jul 15, 2024 21.51 21.61 21.37 21.49 21.27 1,067,900
Jul 12, 2024 21.76 21.81 21.44 21.45 21.23 969,200
Jul 11, 2024 21.42 21.69 21.20 21.62 21.40 829,500
Jul 10, 2024 21.39 21.52 21.34 21.44 21.22 1,133,500
Jul 9, 2024 21.73 21.78 21.47 21.51 21.29 1,390,300
Jul 8, 2024 22.06 22.06 21.74 21.75 21.53 931,700
Jul 5, 2024 21.86 22.01 21.74 21.92 21.70 2,107,200
Jul 3, 2024 22.17 22.17 21.89 21.93 21.71 651,300
Jul 2, 2024 22.05 22.19 21.98 22.15 21.93 742,200
Jul 1, 2024 22.31 22.46 22.02 22.03 21.81 840,400
Jun 28, 2024 22.38 22.38 21.97 22.20 21.97 1,740,900
Jun 27, 2024 22.59 22.59 22.26 22.35 22.12 1,067,000
Jun 26, 2024 22.46 22.53 22.33 22.49 22.26 1,234,600
Jun 25, 2024 22.77 22.82 22.47 22.65 22.42 1,629,300
Jun 24, 2024 22.55 22.86 22.51 22.80 22.57 1,215,400
Jun 21, 2024 22.51 22.66 22.42 22.52 22.29 2,005,500
Jun 20, 2024 22.34 22.70 22.31 22.41 22.18 1,308,900
Jun 18, 2024 22.57 22.82 22.42 22.48 22.25 1,288,900
Jun 17, 2024 22.32 22.68 22.21 22.65 22.42 821,500
Jun 14, 2024 22.62 22.69 22.30 22.33 22.10 853,600
Jun 13, 2024 22.66 22.68 22.39 22.66 22.43 846,500
Jun 12, 2024 22.90 22.90 22.56 22.62 22.39 873,500
Jun 11, 2024 22.58 22.79 22.50 22.79 22.56 1,199,100
Jun 10, 2024 22.66 22.79 22.41 22.60 22.37 858,500
Jun 7, 2024 22.94 23.13 22.78 22.80 22.57 759,300
Jun 6, 2024 0.24 Dividend
Jun 6, 2024 22.99 23.32 22.81 23.08 22.85 988,100
Jun 5, 2024 23.17 23.22 22.99 23.18 22.71 1,005,200
Jun 4, 2024 23.13 23.35 23.03 23.23 22.76 1,081,200
Jun 3, 2024 23.26 23.32 23.09 23.15 22.68 1,839,400
May 31, 2024 22.80 23.25 22.74 23.22 22.75 2,044,100
May 30, 2024 22.61 22.78 22.45 22.77 22.31 1,514,000
May 29, 2024 22.73 22.82 22.46 22.52 22.06 1,332,500
May 28, 2024 23.37 23.42 22.85 22.85 22.38 981,500
May 24, 2024 23.70 23.71 23.33 23.43 22.95 982,000
May 23, 2024 23.73 23.92 23.60 23.61 23.13 1,262,000
May 22, 2024 24.13 24.25 23.91 23.91 23.42 1,144,000
May 21, 2024 24.35 24.40 24.22 24.26 23.77 1,017,100
May 20, 2024 24.47 24.81 24.29 24.35 23.85 1,918,900
May 17, 2024 25.40 25.65 23.82 24.45 23.95 2,875,100
May 16, 2024 25.59 25.67 25.43 25.49 24.97 3,319,200
May 15, 2024 25.42 26.12 25.35 25.51 24.99 1,873,400
May 14, 2024 25.28 25.51 25.18 25.35 24.83 1,602,400
May 13, 2024 25.47 25.59 25.13 25.18 24.67 1,360,900
May 10, 2024 25.37 25.43 25.22 25.42 24.90 1,190,000
May 9, 2024 25.25 25.45 25.08 25.42 24.90 1,073,200
May 8, 2024 25.12 25.22 25.07 25.12 24.61 817,200
May 7, 2024 24.95 25.12 24.88 25.08 24.57 1,372,500
May 6, 2024 25.01 25.01 24.65 24.78 24.27 1,341,600
May 3, 2024 25.02 25.04 24.71 24.90 24.39 1,024,000
May 2, 2024 25.10 25.24 24.96 25.00 24.49 1,046,900
May 1, 2024 24.78 25.19 24.54 25.04 24.53 944,000
Apr 30, 2024 24.81 24.97 24.70 24.94 24.43 1,629,500
Apr 29, 2024 24.71 24.92 24.59 24.85 24.34 995,400
Apr 26, 2024 24.73 24.92 24.61 24.62 24.12 1,668,700
Apr 25, 2024 25.11 25.18 24.88 24.89 24.38 986,000
Apr 24, 2024 24.51 25.03 24.36 25.03 24.52 1,408,500
Apr 23, 2024 24.64 24.87 24.58 24.69 24.19 897,500
Apr 22, 2024 24.53 24.80 24.47 24.67 24.17 1,120,300
Apr 19, 2024 24.05 24.60 23.98 24.58 24.08 1,594,300
Apr 18, 2024 23.46 24.06 23.29 24.04 23.55 1,377,900
Apr 17, 2024 23.36 23.43 23.12 23.33 22.85 1,277,800
Apr 16, 2024 22.94 23.27 22.93 23.17 22.70 1,603,000
Apr 15, 2024 22.72 22.92 22.64 22.91 22.44 974,800
Apr 12, 2024 22.81 22.93 22.56 22.62 22.16 1,023,300
Apr 11, 2024 22.95 22.95 22.73 22.85 22.38 688,800
Apr 10, 2024 22.99 23.05 22.70 22.83 22.36 1,006,000
Apr 9, 2024 23.20 23.21 23.05 23.15 22.68 1,087,100
Apr 8, 2024 23.18 23.27 23.05 23.10 22.63 754,900
Apr 5, 2024 23.24 23.32 23.09 23.17 22.70 916,000
Apr 4, 2024 23.32 23.48 23.20 23.30 22.82 940,500
Apr 3, 2024 23.44 23.52 23.03 23.14 22.67 1,772,300
Apr 2, 2024 23.61 23.73 23.50 23.52 23.04 1,073,500
Apr 1, 2024 23.75 23.81 23.56 23.63 23.15 901,800
Mar 28, 2024 23.82 23.90 23.66 23.75 23.27 1,139,800
Mar 27, 2024 23.43 23.75 23.40 23.72 23.24 1,561,500
Mar 26, 2024 23.35 23.42 23.22 23.28 22.81 1,190,800
Mar 25, 2024 23.09 23.31 23.03 23.25 22.78 1,035,600
Mar 22, 2024 23.17 23.17 23.01 23.05 22.58 924,300
Mar 21, 2024 23.09 23.18 22.89 23.10 22.63 958,100
Mar 20, 2024 22.98 23.13 22.88 23.07 22.60 867,100
Mar 19, 2024 22.84 22.97 22.75 22.90 22.43 1,059,100
Mar 18, 2024 22.66 22.97 22.59 22.78 22.32 1,612,800
Mar 15, 2024 22.39 22.79 22.39 22.70 22.24 3,331,900
Mar 14, 2024 22.99 23.05 22.42 22.54 22.08 1,219,200
Mar 13, 2024 23.30 23.48 23.05 23.07 22.60 1,054,200
Mar 12, 2024 23.08 23.32 23.04 23.19 22.72 766,900
Mar 11, 2024 22.98 23.22 22.95 23.13 22.66 979,100
Mar 8, 2024 22.42 22.97 22.34 22.94 22.47 907,100
Mar 7, 2024 22.70 22.74 22.32 22.44 21.98 899,800
Mar 6, 2024 22.47 22.62 22.42 22.61 22.15 1,042,800
Mar 5, 2024 22.54 22.66 22.21 22.34 21.88 1,056,900
Mar 4, 2024 22.15 22.47 22.09 22.45 21.99 903,900
Mar 1, 2024 22.31 22.31 22.08 22.23 21.78 1,094,200
Feb 29, 2024 0.23 Dividend
Feb 29, 2024 22.60 22.69 22.38 22.42 21.96 1,800,800
Feb 28, 2024 22.62 22.80 22.43 22.71 22.02 1,173,000
Feb 27, 2024 22.83 22.88 22.45 22.59 21.91 1,020,200
Feb 26, 2024 22.98 23.02 22.66 22.86 22.17 979,700
Feb 23, 2024 22.98 23.20 22.91 23.02 22.32 801,300
Feb 22, 2024 22.72 23.01 22.58 22.99 22.29 2,034,800
Feb 21, 2024 22.88 22.93 22.73 22.90 22.21 1,012,300
Feb 20, 2024 22.51 22.93 22.40 22.75 22.06 1,199,000
Feb 16, 2024 22.30 22.52 22.11 22.42 21.74 1,117,600
Feb 15, 2024 22.26 22.44 22.21 22.34 21.66 905,000
Feb 14, 2024 22.08 22.21 21.80 22.19 21.52 1,196,200
Feb 13, 2024 22.40 22.63 22.00 22.16 21.49 1,552,600
Feb 12, 2024 22.12 22.67 22.12 22.61 21.92 1,880,400
Feb 9, 2024 22.84 23.47 22.03 22.19 21.52 3,031,600
Feb 8, 2024 23.24 23.55 23.16 23.39 22.68 1,797,400
Feb 7, 2024 23.50 23.50 23.16 23.16 22.46 1,298,800
Feb 6, 2024 23.11 23.51 23.07 23.36 22.65 1,104,800
Feb 5, 2024 23.42 23.52 23.13 23.13 22.43 890,200
Feb 2, 2024 23.62 23.76 23.31 23.51 22.80 1,059,200
Feb 1, 2024 22.77 23.62 22.59 23.58 22.87 1,900,500
Jan 31, 2024 22.97 23.07 22.77 22.80 22.11 2,246,700
Jan 30, 2024 22.63 22.99 22.55 22.99 22.29 1,355,500
Jan 29, 2024 22.88 22.88 22.59 22.67 21.98 884,900
Jan 26, 2024 22.92 22.98 22.79 22.83 22.14 545,600
Jan 25, 2024 22.59 22.81 22.49 22.80 22.11 645,300
Jan 24, 2024 22.80 22.82 22.50 22.51 21.83 837,900
Jan 23, 2024 22.59 22.85 22.56 22.81 22.12 869,600
Jan 22, 2024 22.35 22.52 22.23 22.44 21.76 976,700
Jan 19, 2024 22.58 22.58 22.31 22.37 21.69 720,500
Jan 18, 2024 22.38 22.53 22.31 22.53 21.85 973,500
Jan 17, 2024 22.32 22.68 22.29 22.48 21.80 868,900
Jan 16, 2024 22.54 22.62 22.39 22.49 21.81 766,400
Jan 12, 2024 22.67 22.72 22.49 22.57 21.89 502,400
Jan 11, 2024 22.44 22.52 22.28 22.47 21.79 969,500
Jan 10, 2024 22.91 23.01 22.53 22.54 21.86 1,126,800
Jan 9, 2024 22.83 22.98 22.69 22.97 22.27 1,141,800
Jan 8, 2024 22.80 22.97 22.76 22.89 22.20 1,200,700
Jan 5, 2024 22.65 22.94 22.58 22.80 22.11 1,741,200
Jan 4, 2024 22.90 22.91 22.64 22.70 22.01 1,088,900
Jan 3, 2024 22.95 23.05 22.80 22.85 22.16 1,267,500
Jan 2, 2024 22.40 23.12 22.39 22.98 22.28 972,700
Dec 29, 2023 22.43 22.58 22.38 22.51 21.83 862,200
Dec 28, 2023 22.39 22.61 22.39 22.48 21.80 824,400
Dec 27, 2023 22.52 22.57 22.37 22.46 21.78 732,300
Dec 26, 2023 22.46 22.58 22.37 22.50 21.82 1,356,100
Dec 22, 2023 22.50 22.71 22.39 22.57 21.89 824,600
Dec 21, 2023 22.21 22.35 22.08 22.33 21.65 844,400
Dec 20, 2023 22.33 22.48 22.11 22.11 21.44 1,031,700
Dec 19, 2023 22.37 22.58 22.10 22.46 21.78 1,299,900
Dec 18, 2023 21.91 22.24 21.80 22.24 21.57 974,600
Dec 15, 2023 22.24 22.39 21.85 21.86 21.20 2,723,900
Dec 14, 2023 22.77 22.87 22.25 22.26 21.59 1,087,000
Dec 13, 2023 22.00 22.61 21.97 22.59 21.91 1,620,700
Dec 12, 2023 21.99 22.15 21.85 22.04 21.37 989,800
Dec 11, 2023 21.84 22.03 21.75 21.94 21.28 1,407,800
Dec 8, 2023 21.87 21.91 21.67 21.70 21.04 926,700
Dec 7, 2023 21.72 22.01 21.48 21.90 21.24 976,500
Dec 6, 2023 21.51 21.77 21.43 21.67 21.01 917,500
Dec 5, 2023 21.66 21.81 21.43 21.45 20.80 975,500
Dec 4, 2023 21.21 21.74 21.21 21.61 20.96 1,076,100
Dec 1, 2023 20.84 21.25 20.77 21.24 20.60 1,050,200
Nov 30, 2023 0.23 Dividend
Nov 30, 2023 20.60 20.82 20.50 20.81 20.18 1,400,800
Nov 29, 2023 20.94 21.02 20.70 20.79 19.94 1,135,900
Nov 28, 2023 21.12 21.13 20.94 21.00 20.14 1,131,300
Nov 27, 2023 21.46 21.49 21.16 21.18 20.31 983,300
Nov 24, 2023 21.26 21.56 21.26 21.40 20.52 517,700
Nov 22, 2023 21.09 21.45 20.99 21.28 20.41 2,327,400
Nov 21, 2023 21.03 21.12 20.81 20.94 20.08 1,292,100
Nov 20, 2023 20.82 21.09 20.70 20.98 20.12 1,413,900
Nov 17, 2023 20.88 21.01 20.62 20.92 20.06 1,391,400
Nov 16, 2023 21.10 21.10 20.80 20.84 19.98 950,900
Nov 15, 2023 21.17 21.30 21.06 21.10 20.23 1,318,900
Nov 14, 2023 20.71 21.11 20.71 21.11 20.24 1,523,200
Nov 13, 2023 20.66 21.00 20.56 20.66 19.81 2,164,200
Nov 10, 2023 20.75 20.75 19.64 20.63 19.78 4,698,400
Nov 9, 2023 22.29 22.29 22.01 22.16 21.25 1,486,000
Nov 8, 2023 22.07 22.24 22.04 22.15 21.24 1,078,600
Nov 7, 2023 22.11 22.25 22.04 22.08 21.17 818,500
Nov 6, 2023 22.17 22.25 22.01 22.11 21.20 1,069,500
Nov 3, 2023 22.44 22.50 22.24 22.26 21.35 1,240,500
Nov 2, 2023 22.03 22.39 21.99 22.29 21.38 837,900
Nov 1, 2023 21.88 22.13 21.81 21.91 21.01 1,374,400
Oct 31, 2023 21.97 22.00 21.78 21.93 21.03 1,655,000
Oct 30, 2023 21.73 21.90 21.64 21.88 20.98 1,316,400
Oct 27, 2023 21.54 21.79 21.49 21.66 20.77 1,815,500
Oct 26, 2023 21.49 21.63 21.36 21.59 20.70 1,362,400
Oct 25, 2023 20.96 21.56 20.96 21.47 20.59 1,952,700
Oct 24, 2023 20.78 20.99 20.70 20.97 20.11 934,900
Oct 23, 2023 20.81 20.96 20.62 20.72 19.87 1,461,200
Oct 20, 2023 20.97 21.10 20.80 20.86 20.00 1,424,100
Oct 19, 2023 20.88 21.09 20.83 20.86 20.00 1,280,400
Oct 18, 2023 20.94 21.15 20.89 20.93 20.07 954,700
Oct 17, 2023 20.55 21.04 20.55 20.94 20.08 1,717,100
Oct 16, 2023 20.67 20.77 20.55 20.64 19.79 1,252,000

Related Tickers