Historical Stock Prices

FLO 
$19.53
*  
0.26
1.35%
Get FLO Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading FLO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 19.25 19.54 19.2 19.53 779,022
11/25/2014 19.5 19.51 19.25 19.27 1,308,734
11/24/2014 19.81 19.95 19.475 19.53 1,240,416
11/21/2014 19.79 20.25 19.715 19.8 2,059,311
11/20/2014 19.28 19.78 19.26 19.62 1,269,930
11/19/2014 19.44 19.515 19.255 19.37 619,181
11/18/2014 19.39 19.61 19.33 19.45 1,179,990
11/17/2014 18.69 19.45 18.69 19.35 1,246,551
11/14/2014 18.8 19.07 18.65 18.67 2,023,289
11/13/2014 18.71 19 18.54 18.76 1,868,922
11/12/2014 18.58 19.32 18.5 18.74 2,079,556
11/11/2014 19.68 19.74 19.15 19.19 1,179,307
11/10/2014 19.38 19.78 19.22 19.65 1,243,431
11/07/2014 19.31 19.59 19.19 19.35 1,497,195
11/06/2014 18.74 19.47 18.558 19.42 1,659,794
11/05/2014 18.91 18.958 18.653 18.71 1,119,458
11/04/2014 18.77 19.04 18.66 18.73 537,727
11/03/2014 19 19 18.73 18.82 955,808
10/31/2014 18.9 19.02 18.74 19 844,623
10/30/2014 18.62 18.86 18.58 18.74 771,953
10/29/2014 18.75 18.83 18.441 18.68 856,583
10/28/2014 18.56 18.78 18.48 18.76 850,192
10/27/2014 18.45 18.8 18.3 18.54 1,423,412
10/24/2014 19.11 19.11 18.83 18.85 674,271
10/23/2014 18.95 19.24 18.89 19.05 1,100,692
10/22/2014 18.83 19.16 18.77 18.8 867,192
10/21/2014 18.57 18.88 18.5 18.81 589,892
10/20/2014 18.18 18.53 18.1 18.53 713,056
10/17/2014 18.01 18.28 17.825 18.23 816,363
10/16/2014 17.7 17.92 17.46 17.82 1,393,857
10/15/2014 17.82 18.13 17.64 17.99 1,275,644
10/14/2014 17.92 18.24 17.87 17.96 751,769
10/13/2014 17.74 18.05 17.6599 17.79 898,625
10/10/2014 17.83 18.1 17.66 17.67 1,310,404
10/09/2014 18.42 18.5 17.98 17.98 1,597,629
10/08/2014 18.33 18.48 18.185 18.45 1,146,625
10/07/2014 18.14 18.405 18.075 18.33 1,396,516
10/06/2014 18.32 18.38 18.11 18.29 721,451
10/03/2014 18.24 18.46 18.08 18.24 2,477,374
10/02/2014 18.2 18.28 17.83 18.08 1,799,627
10/01/2014 18.28 18.46 18.123 18.23 2,356,072
09/30/2014 18.3 18.44 18.12 18.36 1,520,573
09/29/2014 18.15 18.425 18.11 18.3 1,209,177
09/26/2014 18.41 18.41 18.13 18.32 1,068,949
09/25/2014 18.62 18.66 18.28 18.36 2,977,735
09/24/2014 18.28 18.74 18.243 18.72 1,712,649
09/23/2014 18.24 18.31 18.14 18.26 1,087,751
09/22/2014 18.64 18.64 18.26 18.35 977,171
09/19/2014 19.07 19.07 18.67 18.75 2,141,215
09/18/2014 18.86 19.08 18.76 19.05 847,334
09/17/2014 18.62 18.845 18.449 18.81 1,253,409
09/16/2014 18.67 18.81 18.59 18.64 1,008,473
09/15/2014 18.69 18.715 18.49 18.61 1,110,436
09/12/2014 18.87 18.96 18.62 18.63 859,580
09/11/2014 18.76 19.02 18.71 18.93 794,507
09/10/2014 19.01 19.05 18.79 18.81 669,890
09/09/2014 19.19 19.22 18.98 18.98 552,626
09/08/2014 19.24 19.45 19.1 19.16 821,926
09/05/2014 19.16 19.41 19.12 19.39 750,904
09/04/2014 19.1 19.27 18.97 19.1 852,361
09/03/2014 19.22 19.27 19.03 19.06 652,454
09/02/2014 19.58 19.65 19.18 19.2 983,064
08/29/2014 19.33 19.62 19.28 19.58 543,038
08/28/2014 19.32 19.45 19.23 19.32 845,093
08/27/2014 19.47 19.67 19.35 19.37 725,214
08/26/2014 19.72 19.745 19.49 19.62 850,183
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?