Flowers Foods, Inc. Historical Stock Prices

FLO 
$22.32
*  
0.25
1.11%
Get FLO Alerts
*Delayed - data as of May 5, 2015 12:41 ET  -  Find a broker to begin trading FLO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    FLO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:41  22.56  22.65  22.29  22.32 152,707
05/04/2015 22.49 22.65 22.249 22.57 702,913
05/01/2015 22.42 22.62 22.37 22.52 903,174
04/30/2015 22.31 22.47 22.14 22.34 1,069,034
04/29/2015 22.34 22.63 22.1 22.37 676,451
04/28/2015 22.42 22.55 22.25 22.4 475,376
04/27/2015 22.42 22.49 22.27 22.38 834,639
04/24/2015 22.55 22.55 22.29 22.31 601,552
04/23/2015 22.47 22.56 22.27 22.51 517,394
04/22/2015 22.57 22.58 22.22 22.5 760,480
04/21/2015 22.7 22.83 22.44 22.53 680,460
04/20/2015 22.85 22.9699 22.64 22.64 552,758
04/17/2015 22.87 22.93 22.49 22.76 727,949
04/16/2015 23.07 23.14 22.95 23.01 766,529
04/15/2015 23.42 23.46 23.06 23.08 916,867
04/14/2015 23.31 23.43 23.12 23.37 552,205
04/13/2015 23.27 23.31 23.1 23.29 601,419
04/10/2015 23.36 23.47 23.17 23.26 544,371
04/09/2015 23.14 23.31 22.92 23.3 673,631
04/08/2015 22.91 23.2 22.79 23.14 798,958
04/07/2015 23.23 23.45 22.82 22.94 1,785,798
04/06/2015 23.09 23.62 23.075 23.27 4,872,010
04/02/2015 23.18 23.395 22.97 23.14 1,742,439
04/01/2015 22.71 22.96 22.45 22.96 1,088,342
03/31/2015 22.71 22.835 22.59 22.74 1,139,577
03/30/2015 22.57 23.12 22.42 22.78 1,877,836
03/27/2015 21.66 22.48 21.65 22.44 1,017,090
03/26/2015 21.65 21.74 21.47 21.67 953,917
03/25/2015 21.64 22.14 21.4 21.72 1,166,107
03/24/2015 21.91 21.91 21.47 21.5 1,203,507
03/23/2015 21.89 22.01 21.81 21.86 910,375
03/20/2015 22 22 21.74 21.84 1,310,832
03/19/2015 21.84 22.13 21.72 21.75 624,690
03/18/2015 21.71 21.99 21.39 21.92 780,742
03/17/2015 21.38 21.81 21.3 21.75 1,060,584
03/16/2015 21.21 21.48 21.19 21.43 706,508
03/13/2015 21.05 21.12 20.86 21.08 645,001
03/12/2015 20.78 21.2 20.72 21.15 586,518
03/11/2015 20.65 20.76 20.44 20.69 622,960
03/10/2015 20.91 20.97 20.61 20.62 542,399
03/09/2015 20.91 21.14 20.86 21.07 852,706
03/06/2015 21.33 21.37 20.81 20.85 741,854
03/05/2015 21.63 21.7 21.46 21.47 664,188
03/04/2015 21.61 21.72 21.46 21.56 547,845
03/03/2015 21.59 21.76 21.55 21.74 473,762
03/02/2015 21.69 21.78 21.56 21.68 577,080
02/27/2015 21.47 21.71 21.39 21.64 738,916
02/26/2015 21.6 21.6 21.37 21.43 1,442,539
02/25/2015 21.68 21.7 21.43 21.54 1,043,833
02/24/2015 21.97 21.97 21.68 21.73 898,326
02/23/2015 22.07 22.08 21.77 21.99 753,314
02/20/2015 21.79 22.09 21.69 22.08 755,570
02/19/2015 21.85 21.94 21.69 21.88 782,704
02/18/2015 21.56 21.85 21.56 21.84 1,043,608
02/17/2015 21.66 21.74 21.49 21.61 1,149,535
02/13/2015 21.21 21.76 21.21 21.68 1,456,166
02/12/2015 19.8 21.71 19.74 21.3 3,039,721
02/11/2015 19.85 19.92 19.49 19.57 947,420
02/10/2015 19.95 19.982 19.35 19.9 1,496,383
02/09/2015 19.85 19.97 19.68 19.81 826,555
02/06/2015 20.1 20.17 19.82 19.91 600,777
02/05/2015 19.99 20.16 19.87 20.05 538,618
02/04/2015 19.85 20.02 19.85 19.91 534,796
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?