Canada markets open in 9 hours 3 minutes

Flowers Foods, Inc. (FLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.04+0.10 (+0.40%)
At close: 04:00PM EDT
25.04 0.00 (0.00%)
After hours: 04:57PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202424.7825.1924.5425.0425.04944,000
Apr 30, 202424.8124.9724.7024.9424.941,629,500
Apr 29, 202424.7124.9224.5924.8524.85995,400
Apr 26, 202424.7324.9224.6124.6224.621,668,700
Apr 25, 202425.1125.1824.8824.8924.89986,000
Apr 24, 202424.5125.0324.3625.0325.031,408,500
Apr 23, 202424.6424.8724.5824.6924.69897,500
Apr 22, 202424.5324.8024.4724.6724.671,120,300
Apr 19, 202424.0524.6023.9824.5824.581,594,300
Apr 18, 202423.4624.0623.2924.0424.041,377,900
Apr 17, 202423.3623.4323.1223.3323.331,277,800
Apr 16, 202422.9423.2722.9323.1723.171,603,000
Apr 15, 202422.7222.9222.6422.9122.91974,800
Apr 12, 202422.8122.9322.5622.6222.621,023,300
Apr 11, 202422.9522.9522.7322.8522.85688,800
Apr 10, 202422.9923.0522.7022.8322.831,006,000
Apr 09, 202423.2023.2123.0523.1523.151,087,100
Apr 08, 202423.1823.2723.0523.1023.10754,900
Apr 05, 202423.2423.3223.0923.1723.17916,000
Apr 04, 202423.3223.4823.2023.3023.30940,500
Apr 03, 202423.4423.5223.0323.1423.141,772,300
Apr 02, 202423.6123.7323.5023.5223.521,073,500
Apr 01, 202423.7523.8123.5623.6323.63901,800
Mar 28, 202423.8223.9023.6623.7523.751,139,800
Mar 27, 202423.4323.7523.4023.7223.721,561,500
Mar 26, 202423.3523.4223.2223.2823.281,190,800
Mar 25, 202423.0923.3123.0323.2523.251,035,600
Mar 22, 202423.1723.1723.0123.0523.05924,300
Mar 21, 202423.0923.1822.8923.1023.10958,100
Mar 20, 202422.9823.1322.8823.0723.07867,100
Mar 19, 202422.8422.9722.7522.9022.901,059,100
Mar 18, 202422.6622.9722.5922.7822.781,612,800
Mar 15, 202422.3922.7922.3922.7022.703,331,900
Mar 14, 202422.9923.0522.4222.5422.541,219,200
Mar 13, 202423.3023.4823.0523.0723.071,054,200
Mar 12, 202423.0823.3223.0423.1923.19766,900
Mar 11, 202422.9823.2222.9523.1323.13979,100
Mar 08, 202422.4222.9722.3422.9422.94907,100
Mar 07, 202422.7022.7422.3222.4422.44899,800
Mar 06, 202422.4722.6222.4222.6122.611,042,800
Mar 05, 202422.5422.6622.2122.3422.341,056,900
Mar 04, 202422.1522.4722.0922.4522.45903,900
Mar 01, 202422.3122.3122.0822.2322.231,094,200
Feb 29, 202422.6022.6922.3822.4222.421,800,800
Feb 29, 20240.23 Dividend
Feb 28, 202422.6222.8022.4322.7122.481,173,000
Feb 27, 202422.8322.8822.4522.5922.361,020,200
Feb 26, 202422.9823.0222.6622.8622.63979,700
Feb 23, 202422.9823.2022.9123.0222.79801,300
Feb 22, 202422.7223.0122.5822.9922.762,034,800
Feb 21, 202422.8822.9322.7322.9022.671,012,300
Feb 20, 202422.5122.9322.4022.7522.521,199,000
Feb 16, 202422.3022.5222.1122.4222.191,117,600
Feb 15, 202422.2622.4422.2122.3422.11905,000
Feb 14, 202422.0822.2121.8022.1921.971,196,200
Feb 13, 202422.4022.6322.0022.1621.941,552,600
Feb 12, 202422.1222.6722.1222.6122.381,880,400
Feb 09, 202422.8423.4722.0322.1921.973,031,600
Feb 08, 202423.2423.5523.1623.3923.151,797,400
Feb 07, 202423.5023.5023.1623.1622.931,298,800
Feb 06, 202423.1123.5123.0723.3623.121,104,800
Feb 05, 202423.4223.5223.1323.1322.90890,200
Feb 02, 202423.6223.7623.3123.5123.271,059,200
Feb 01, 202422.7723.6222.5923.5823.341,900,500
Jan 31, 202422.9723.0722.7722.8022.572,246,700
Jan 30, 202422.6322.9922.5522.9922.761,355,500
Jan 29, 202422.8822.8822.5922.6722.44884,900
Jan 26, 202422.9222.9822.7922.8322.60545,600
Jan 25, 202422.5922.8122.4922.8022.57645,300
Jan 24, 202422.8022.8222.5022.5122.28837,900
Jan 23, 202422.5922.8522.5622.8122.58869,600
Jan 22, 202422.3522.5222.2322.4422.21976,700
Jan 19, 202422.5822.5822.3122.3722.14720,500
Jan 18, 202422.3822.5322.3122.5322.30973,500
Jan 17, 202422.3222.6822.2922.4822.25868,900
Jan 16, 202422.5422.6222.3922.4922.26766,400
Jan 12, 202422.6722.7222.4922.5722.34502,400
Jan 11, 202422.4422.5222.2822.4722.24969,500
Jan 10, 202422.9123.0122.5322.5422.311,126,800
Jan 09, 202422.8322.9822.6922.9722.741,141,800
Jan 08, 202422.8022.9722.7622.8922.661,200,700
Jan 05, 202422.6522.9422.5822.8022.571,741,200
Jan 04, 202422.9022.9122.6422.7022.471,088,900
Jan 03, 202422.9523.0522.8022.8522.621,267,500
Jan 02, 202422.4023.1222.3922.9822.75972,700
Dec 29, 202322.4322.5822.3822.5122.28862,200
Dec 28, 202322.3922.6122.3922.4822.25824,400
Dec 27, 202322.5222.5722.3722.4622.23732,300
Dec 26, 202322.4622.5822.3722.5022.271,356,100
Dec 22, 202322.5022.7122.3922.5722.34824,600
Dec 21, 202322.2122.3522.0822.3322.10844,400
Dec 20, 202322.3322.4822.1122.1121.891,031,700
Dec 19, 202322.3722.5822.1022.4622.231,299,900
Dec 18, 202321.9122.2421.8022.2422.01974,600
Dec 15, 202322.2422.3921.8521.8621.642,723,900
Dec 14, 202322.7722.8722.2522.2622.031,087,000
Dec 13, 202322.0022.6121.9722.5922.361,620,700
Dec 12, 202321.9922.1521.8522.0421.82989,800
Dec 11, 202321.8422.0321.7521.9421.721,407,800
Dec 08, 202321.8721.9121.6721.7021.48926,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...