Quantcast

Historical Stock Prices

FLO 
$19.04
*  
0.50
2.56%
Get FLO Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 19.46 19.72 19 19.04 1,035,444
12/13/2018 19.55 19.71 19.45 19.54 928,739
12/12/2018 19.46 19.56 19.33 19.51 973,667
12/11/2018 19.12 19.535 19.05 19.3 1,225,814
12/10/2018 19.24 19.24 18.86 19.05 1,298,565
12/07/2018 19.28 19.35 19.02 19.19 1,074,373
12/06/2018 19.75 19.963 19.05 19.36 2,097,794
12/04/2018 19.55 19.93 19.41 19.77 1,918,470
12/03/2018 19.74 19.74 19.14 19.43 1,585,292
11/30/2018 19.74 19.85 19.48 19.79 1,558,568
11/29/2018 19.59 19.87 19.49 19.74 1,117,697
11/28/2018 19.73 19.86 19.455 19.74 1,276,684
11/27/2018 19.56 19.88 19.47 19.84 1,030,364
11/26/2018 19.67 19.82 19.32 19.56 1,006,165
11/23/2018 19.59 19.78 19.48 19.62 481,679
11/21/2018 20.1 20.32 19.49 19.57 1,627,733
11/20/2018 19.99 20.4 19.95 20.17 1,905,348
11/19/2018 19.6 19.99 19.59 19.98 1,469,971
11/16/2018 19.82 19.92 19.59 19.61 1,603,815
11/15/2018 19.52 19.86 19.27 19.85 1,621,617
11/14/2018 19.84 19.86 19.34 19.6 2,415,981
11/13/2018 20.07 20.13 19.45 19.86 2,828,671
11/12/2018 19.63 20.2952 19.54 20.09 2,685,247
11/09/2018 18.7 19.885 18.35 19.83 2,584,342
11/08/2018 19.38 19.415 18.12 18.84 5,439,482
11/07/2018 19.01 19.27 18.76 19.18 2,420,473
11/06/2018 18.82 19.34 18.755 19.04 3,239,068
11/05/2018 18.76 19.3 18.76 18.84 2,131,640
11/02/2018 19.04 19.14 18.48 18.77 2,658,336
11/01/2018 19.29 19.37 18.815 19.1 2,881,383
10/31/2018 19.86 19.865 18.93 19.31 2,398,716
10/30/2018 19.47 20.2 19.47 19.97 1,829,926
10/29/2018 19.26 19.68 19.18 19.39 1,653,323
10/26/2018 19.25 19.37 18.715 19.12 1,295,112
10/25/2018 19.73 20.1 19.22 19.33 1,316,184
10/24/2018 19.42 20.005 19.41 19.87 1,655,536
10/23/2018 19 19.53 18.965 19.4 1,445,620
10/22/2018 19.11 19.21 18.855 19.08 1,292,606
10/19/2018 18.85 19.14 18.84 19.06 672,028
10/18/2018 18.96 19.005 18.68 18.72 657,485
10/17/2018 19.02 19.17 18.42 18.82 1,268,327
10/16/2018 18.94 19.4 18.83 19.16 1,647,261
10/15/2018 18.7 19.0585 18.63 18.94 786,154
10/12/2018 18.88 18.88 18.53 18.78 957,455
10/11/2018 19.4 19.4 18.749 18.81 1,325,808
10/10/2018 19.22 19.565 19.22 19.39 1,305,611
10/09/2018 19.41 19.56 19.18 19.22 889,581
10/08/2018 19.06 19.575 19.06 19.46 1,042,423
10/05/2018 18.85 19.28 18.84 18.99 984,487
10/04/2018 18.47 18.87 18.42 18.81 1,587,073
10/03/2018 18.62 18.78 18.45 18.47 898,128
10/02/2018 18.56 18.76 18.56 18.61 703,875
10/01/2018 18.76 18.8 18.48 18.51 699,674
09/28/2018 18.51 18.71 18.42 18.66 833,064
09/27/2018 18.78 18.82 18.575 18.6 865,656
09/26/2018 18.64 19.07 18.52 18.83 1,855,689
09/25/2018 19.06 19.11 18.65 18.69 1,591,171
09/24/2018 19.35 19.3587 19.005 19.09 985,784
09/21/2018 19.35 19.58 19.28 19.35 2,080,199
09/20/2018 19.3 19.435 19.13 19.37 870,939
09/19/2018 19.66 19.66 19.23 19.3 962,920
09/18/2018 19.85 19.86 19.545 19.63 1,143,129
09/17/2018 20.28 20.32 19.93 20 920,901
09/14/2018 20.5 20.57 20.155 20.31 1,197,082
*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?

Smart Portfolio