Flowers Foods, Inc. Historical Stock Prices

FLO 
$21.47
*  
0.09
0.42%
Get FLO Alerts
*Delayed - data as of Mar. 5, 2015  -  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 05-DEC-2014 TO 05-MAR-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.
16:00  21.65  21.70  21.46  21.47 663,948
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
02/03/2015 19.81 19.94 19.67 19.9 662,115
02/02/2015 19.56 19.75 19.3 19.72 566,067
01/30/2015 19.82 19.95 19.54 19.56 559,101
01/29/2015 20.01 20.03 19.67 19.96 735,984
01/28/2015 20.15 20.19 19.99 20.01 850,166
01/27/2015 19.98 20.1 19.92 20.08 496,220
01/26/2015 20.01 20.185 19.8 20.18 807,808
01/23/2015 19.98 20.03 19.69 20 928,024
01/22/2015 20.17 20.325 19.96 20.29 923,321
01/21/2015 20.08 20.15 19.9118 20.1 472,549
01/20/2015 19.72 20.09 19.67 20.09 639,080
01/16/2015 19.61 19.73 19.53 19.71 557,620
01/15/2015 19.75 19.83 19.53 19.6 614,336
01/14/2015 19.46 19.73 19.3605 19.7 743,164
01/13/2015 19.65 19.85 19.48 19.62 815,305
01/12/2015 19.44 19.605 19.28 19.49 630,685
01/09/2015 19.74 19.77 19.4 19.45 1,701,903
01/08/2015 19.42 19.78 19.42 19.76 980,906
01/07/2015 19.02 19.3 18.815 19.27 725,943
01/06/2015 18.95 19.05 18.66 18.85 973,923
01/05/2015 19.09 19.11 18.8 18.91 1,124,337
01/02/2015 19.32 19.45 19.06 19.14 686,286
12/31/2014 19.69 19.69 19.17 19.19 513,177
12/30/2014 19.73 19.935 19.62 19.62 532,011
12/29/2014 19.61 19.9 19.53 19.82 437,639
12/26/2014 19.52 19.67 19.44 19.65 401,525
12/24/2014 19.31 19.48 19.24 19.43 167,617
12/23/2014 19.44 19.53 19.33 19.38 408,346
12/22/2014 19.19 19.4 19.11 19.37 536,948
12/19/2014 19.03 19.3 18.91 19.18 1,968,595
12/18/2014 18.81 19.04 18.68 19.01 948,718
12/17/2014 18.34 18.625 18.12 18.59 760,078
12/16/2014 18.37 18.61 18.19 18.26 1,231,113
12/15/2014 18.98 19 18.4 18.42 1,007,255
12/12/2014 18.98 19.24 18.93 18.93 1,061,073
12/11/2014 19.03 19.28 18.85 19.17 1,137,125
12/10/2014 18.93 19.18 18.82 18.93 998,524
12/09/2014 18.82 18.94 18.52 18.89 1,387,754
12/08/2014 19.26 19.41 18.99 19.02 676,512
12/05/2014 18.98 19.33 18.98 19.28 1,337,025
*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?