Quantcast

Flowers Foods, Inc. Common Stock Historical Stock Prices

FLO 
$18.94
*  
0.16
0.85%
Get FLO Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading FLO now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    FLO After Hours
 
 
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 12-JUL-2018 TO 12-OCT-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.
16:00 18.85 19.0585 18.63 18.94 784,954
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
09/13/2018 20.71 20.79 20.5 20.55 934,296
09/12/2018 20.52 20.765 20.39 20.7 844,580
09/11/2018 20.73 20.74 20.33 20.47 639,607
09/10/2018 20.41 20.73 20.36 20.69 1,066,339
09/07/2018 20.17 20.41 20.12 20.39 654,981
09/06/2018 20.41 20.52 20.2 20.23 1,113,777
09/05/2018 20.11 20.49 20.11 20.43 988,801
09/04/2018 20.16 20.34 20.06 20.24 820,149
08/31/2018 20 20.18 19.9 20.15 942,117
08/30/2018 19.98 20.04 19.75 19.99 1,107,418
08/29/2018 20.25 20.435 20.09 20.19 931,572
08/28/2018 20.17 20.33 20.15 20.17 727,926
08/27/2018 20.54 20.5799 20.17 20.21 871,139
08/24/2018 20.36 20.54 20.28 20.47 579,018
08/23/2018 20.22 20.43 20.12 20.37 530,834
08/22/2018 20.52 20.521 20.24 20.36 700,011
08/21/2018 20.78 20.79 20.4 20.51 912,177
08/20/2018 20.69 20.85 20.67 20.76 673,203
08/17/2018 20.27 20.72 20.1401 20.63 810,282
08/16/2018 20.31 20.7 20.26 20.31 1,598,381
08/15/2018 19.78 20.36 19.7 20.25 1,411,471
08/14/2018 19.57 19.96 19.54 19.85 1,155,648
08/13/2018 19.36 19.55 19.2 19.44 1,132,140
08/10/2018 19.35 19.67 19.26 19.36 2,095,611
08/09/2018 19.45 19.89 19.07 19.46 4,162,588
08/08/2018 20.6 20.79 20.04 20.07 2,912,951
08/07/2018 20.83 20.96 20.68 20.7 1,137,393
08/06/2018 21.14 21.3 20.59 20.86 2,006,698
08/03/2018 20.9 21.73 20.8967 21.47 2,440,655
08/02/2018 20.04 20.87 20.04 20.83 1,499,603
08/01/2018 20.36 20.47 20.05 20.1 952,667
07/31/2018 20.46 20.575 20.24 20.4 955,850
07/30/2018 20.1 20.5 19.99 20.39 1,205,653
07/27/2018 20.21 20.33 20.09 20.18 825,861
07/26/2018 20.14 20.38 20.08 20.17 716,887
07/25/2018 20.1 20.19 19.735 20.03 1,295,287
07/24/2018 20.28 20.28 19.86 20.08 904,842
07/23/2018 20.43 20.59 20.13 20.32 711,588
07/20/2018 20.37 20.5048 20.32 20.42 644,724
07/19/2018 20.2 20.51 20.04 20.35 641,789
07/18/2018 20.48 20.48 20.09 20.26 727,161
07/17/2018 20.3 20.68 20.3 20.49 592,947
07/16/2018 20.65 20.665 20.195 20.28 1,162,906
07/13/2018 20.46 20.715 20.46 20.65 1,451,988
07/12/2018 20.7 20.7 20.36 20.51 808,342
*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