Australia markets closed

Flowers Foods, Inc. (FLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.62-0.27 (-1.08%)
At close: 04:00PM EDT
24.66 +0.04 (+0.16%)
After hours: 06:45PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.7324.9224.6124.6224.621,626,700
25 Apr 202425.1125.1824.8824.8924.89986,000
24 Apr 202424.5125.0324.3625.0325.031,408,500
23 Apr 202424.6424.8724.5824.6924.69897,500
22 Apr 202424.5324.8024.4724.6724.671,120,300
19 Apr 202424.0524.6023.9824.5824.581,594,300
18 Apr 202423.4624.0623.2924.0424.041,377,900
17 Apr 202423.3623.4323.1223.3323.331,277,800
16 Apr 202422.9423.2722.9323.1723.171,603,000
15 Apr 202422.7222.9222.6422.9122.91974,800
12 Apr 202422.8122.9322.5622.6222.621,023,300
11 Apr 202422.9522.9522.7322.8522.85688,800
10 Apr 202422.9923.0522.7022.8322.831,006,000
09 Apr 202423.2023.2123.0523.1523.151,087,100
08 Apr 202423.1823.2723.0523.1023.10754,900
05 Apr 202423.2423.3223.0923.1723.17916,000
04 Apr 202423.3223.4823.2023.3023.30940,500
03 Apr 202423.4423.5223.0323.1423.141,772,300
02 Apr 202423.6123.7323.5023.5223.521,073,500
01 Apr 202423.7523.8123.5623.6323.63901,800
28 Mar 202423.8223.9023.6623.7523.751,139,800
27 Mar 202423.4323.7523.4023.7223.721,561,500
26 Mar 202423.3523.4223.2223.2823.281,190,800
25 Mar 202423.0923.3123.0323.2523.251,035,600
22 Mar 202423.1723.1723.0123.0523.05924,300
21 Mar 202423.0923.1822.8923.1023.10958,100
20 Mar 202422.9823.1322.8823.0723.07867,100
19 Mar 202422.8422.9722.7522.9022.901,059,100
18 Mar 202422.6622.9722.5922.7822.781,612,800
15 Mar 202422.3922.7922.3922.7022.703,331,900
14 Mar 202422.9923.0522.4222.5422.541,219,200
13 Mar 202423.3023.4823.0523.0723.071,054,200
12 Mar 202423.0823.3223.0423.1923.19766,900
11 Mar 202422.9823.2222.9523.1323.13979,100
08 Mar 202422.4222.9722.3422.9422.94907,100
07 Mar 202422.7022.7422.3222.4422.44899,800
06 Mar 202422.4722.6222.4222.6122.611,042,800
05 Mar 202422.5422.6622.2122.3422.341,056,900
04 Mar 202422.1522.4722.0922.4522.45903,900
01 Mar 202422.3122.3122.0822.2322.231,094,200
29 Feb 202422.6022.6922.3822.4222.421,800,800
29 Feb 20240.23 Dividend
28 Feb 202422.6222.8022.4322.7122.481,173,000
27 Feb 202422.8322.8822.4522.5922.361,020,200
26 Feb 202422.9823.0222.6622.8622.63979,700
23 Feb 202422.9823.2022.9123.0222.79801,300
22 Feb 202422.7223.0122.5822.9922.762,034,800
21 Feb 202422.8822.9322.7322.9022.671,012,300
20 Feb 202422.5122.9322.4022.7522.521,199,000
16 Feb 202422.3022.5222.1122.4222.191,117,600
15 Feb 202422.2622.4422.2122.3422.11905,000
14 Feb 202422.0822.2121.8022.1921.971,196,200
13 Feb 202422.4022.6322.0022.1621.941,552,600
12 Feb 202422.1222.6722.1222.6122.381,880,400
09 Feb 202422.8423.4722.0322.1921.973,031,600
08 Feb 202423.2423.5523.1623.3923.151,797,400
07 Feb 202423.5023.5023.1623.1622.931,298,800
06 Feb 202423.1123.5123.0723.3623.121,104,800
05 Feb 202423.4223.5223.1323.1322.90890,200
02 Feb 202423.6223.7623.3123.5123.271,059,200
01 Feb 202422.7723.6222.5923.5823.341,900,500
31 Jan 202422.9723.0722.7722.8022.572,246,700
30 Jan 202422.6322.9922.5522.9922.761,355,500
29 Jan 202422.8822.8822.5922.6722.44884,900
26 Jan 202422.9222.9822.7922.8322.60545,600
25 Jan 202422.5922.8122.4922.8022.57645,300
24 Jan 202422.8022.8222.5022.5122.28837,900
23 Jan 202422.5922.8522.5622.8122.58869,600
22 Jan 202422.3522.5222.2322.4422.21976,700
19 Jan 202422.5822.5822.3122.3722.14720,500
18 Jan 202422.3822.5322.3122.5322.30973,500
17 Jan 202422.3222.6822.2922.4822.25868,900
16 Jan 202422.5422.6222.3922.4922.26766,400
12 Jan 202422.6722.7222.4922.5722.34502,400
11 Jan 202422.4422.5222.2822.4722.24969,500
10 Jan 202422.9123.0122.5322.5422.311,126,800
09 Jan 202422.8322.9822.6922.9722.741,141,800
08 Jan 202422.8022.9722.7622.8922.661,200,700
05 Jan 202422.6522.9422.5822.8022.571,741,200
04 Jan 202422.9022.9122.6422.7022.471,088,900
03 Jan 202422.9523.0522.8022.8522.621,267,500
02 Jan 202422.4023.1222.3922.9822.75972,700
29 Dec 202322.4322.5822.3822.5122.28862,200
28 Dec 202322.3922.6122.3922.4822.25824,400
27 Dec 202322.5222.5722.3722.4622.23732,300
26 Dec 202322.4622.5822.3722.5022.271,356,100
22 Dec 202322.5022.7122.3922.5722.34824,600
21 Dec 202322.2122.3522.0822.3322.10844,400
20 Dec 202322.3322.4822.1122.1121.891,031,700
19 Dec 202322.3722.5822.1022.4622.231,299,900
18 Dec 202321.9122.2421.8022.2422.01974,600
15 Dec 202322.2422.3921.8521.8621.642,723,900
14 Dec 202322.7722.8722.2522.2622.031,087,000
13 Dec 202322.0022.6121.9722.5922.361,620,700
12 Dec 202321.9922.1521.8522.0421.82989,800
11 Dec 202321.8422.0321.7521.9421.721,407,800
08 Dec 202321.8721.9121.6721.7021.48926,700
07 Dec 202321.7222.0121.4821.9021.68976,500
06 Dec 202321.5121.7721.4321.6721.45917,500
05 Dec 202321.6621.8121.4321.4521.23975,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...