Flowers Foods (NY: FLO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.16	25.18	24.80	25.04	2,256,204	-0.37(-1.44%)
Feb 25, 2022	24.64	25.47	24.88	25.41	2,524,647	+0.86(+3.50%)
Feb 24, 2022	25.77	25.78	24.36	24.55	3,551,677	-1.46(-5.62%)
Feb 23, 2022	26.02	26.15	25.92	26.01	1,644,908	+0.05(+0.21%)
Feb 22, 2022	26.22	26.30	25.90	25.96	2,218,579	-0.24(-0.91%)
Feb 18, 2022				26.19	0	+0.31(+1.20%)
Feb 17, 2022	25.47	25.98	25.38	25.88	1,102,057	+0.37(+1.47%)
Feb 16, 2022	25.66	25.87	25.35	25.51	1,118,815	-0.19(-0.75%)
Feb 15, 2022	25.70	25.83	25.56	25.70	1,339,151	+0.07(+0.29%)
Feb 14, 2022	25.64	25.80	25.24	25.63	1,586,335	+0.11(+0.43%)
Feb 11, 2022	25.56	25.72	24.63	25.52	2,271,504	-0.15(-0.57%)
Feb 10, 2022	25.69	25.93	25.57	25.66	1,887,152	-0.16(-0.64%)
Feb 09, 2022	26.01	26.14	25.77	25.83	1,475,999	-0.18(-0.70%)
Feb 08, 2022	25.94	26.10	25.80	26.01	1,864,079	+0.19(+0.74%)
Feb 07, 2022	25.82	25.91	25.47	25.82	1,524,209	+0.11(+0.43%)
Feb 04, 2022	25.99	26.01	25.46	25.71	1,423,184	-0.40(-1.54%)
Feb 03, 2022	25.98		25.91	26.11	1,717,827	+0.13(+0.49%)
Feb 02, 2022	25.61	26.02	25.48	25.98	1,476,108	+0.32(+1.25%)
Feb 01, 2022	25.83	25.92	25.36	25.66	944,972	-0.04(-0.14%)
Jan 31, 2022	25.69			25.70	1,431,316	-0.15(-0.57%)
Jan 28, 2022	25.58	25.85	25.41	25.85	1,128,681	+0.16(+0.64%)
Jan 27, 2022	25.70	26.08	25.47	25.68	2,220,005	+0.13(+0.50%)
Jan 26, 2022	25.55	25.83	25.46	25.56	1,600,530	-0.13(-0.50%)
Jan 25, 2022	26.04	26.04	25.50	25.68	2,270,756	-0.44(-1.68%)
Jan 24, 2022	26.29	26.50	25.71	26.12	2,015,547	-0.14(-0.52%)
Jan 21, 2022	26.07	26.35	26.04	26.26	1,748,614	+0.36(+1.38%)
Jan 20, 2022	26.30	26.40	25.84	25.90	1,410,406	-0.53(-2.00%)
Jan 19, 2022	26.54	27.16	26.42	26.43	3,863,987	-0.05(-0.21%)
Jan 18, 2022	26.37	26.69	26.05	26.49	2,875,869	-0.07(-0.28%)
Jan 14, 2022				26.56	0	+0.73(+2.83%)
Jan 13, 2022	25.51	26.04	25.39	25.83	2,034,057	+0.34(+1.33%)
Jan 12, 2022	25.35	25.67	25.12	25.49	2,956,155	+0.08(+0.32%)
Jan 11, 2022	25.74	25.84	25.28	25.41	1,994,949	-0.37(-1.45%)
Jan 10, 2022	25.58	25.93	25.57	25.78	3,085,852	+0.17(+0.68%)
Jan 07, 2022	25.42	25.70	25.35	25.61	893,951	+0.08(+0.32%)
Jan 06, 2022	25.49	25.70	25.35	25.53	865,956	+0.05(+0.22%)
Jan 05, 2022	25.36	25.60	25.32	25.47	1,358,915	+0.27(+1.09%)
Jan 04, 2022	25.03	25.44	25.03	25.20	1,174,974	+0.10(+0.40%)
Jan 03, 2022	25.01	25.11	24.77	25.10	711,789	+0.00(+0.00%)
Dec 31, 2021	25.08	25.20	24.94	25.10	666,345	+0.05(+0.18%)
Dec 30, 2021	25.03	25.10	24.92	25.05	584,114	-0.02(-0.07%)
Dec 29, 2021	25.09	25.12	24.94	25.07	691,271	+0.01(+0.04%)
Dec 28, 2021	24.75	25.07	24.75	25.06	707,142	+0.28(+1.14%)
Dec 27, 2021	24.56	24.79	24.46	24.78	516,093	+0.21(+0.86%)
Dec 23, 2021	24.71	24.77	24.50	24.57	649,228	-0.16(-0.63%)
Dec 22, 2021	24.75	24.92	24.60	24.72	785,755	+0.00(+0.00%)
Dec 21, 2021	24.71	24.76	24.49	24.72	1,027,210	+0.00(+0.00%)
Dec 20, 2021	24.55	24.74	24.35	24.72	1,017,057	-0.02(-0.07%)
Dec 17, 2021	24.99	25.33	24.63	24.74	4,592,038	-0.15(-0.59%)
Dec 16, 2021	24.41	24.93	24.41	24.89	1,202,345	+0.49(+2.02%)
Dec 15, 2021	24.22	24.58	24.21	24.39	1,439,584	+0.30(+1.25%)
Dec 14, 2021	24.06	24.24	24.05	24.09	1,309,291	+0.03(+0.11%)
Dec 13, 2021	23.66	24.25	23.63	24.07	1,281,278	+0.38(+1.62%)
Dec 10, 2021	23.56	23.75	23.55	23.68	1,174,369	+0.16(+0.70%)
Dec 09, 2021	23.72	23.78	23.48	23.52	1,096,087	-0.24(-1.00%)
Dec 08, 2021	23.69	23.95	23.48	23.76	964,654	+0.09(+0.39%)
Dec 07, 2021	23.47	23.80	23.31	23.66	1,417,444	+0.20(+0.86%)
Dec 06, 2021	23.48	23.76	23.43	23.46	1,118,441	-0.05(-0.23%)
Dec 03, 2021	23.39	23.63	23.29	23.52	960,427	+0.26(+1.10%)
Dec 02, 2021	23.33	23.57	23.22	23.26	1,351,338	+0.02(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.