Flowers Foods (NY: FLO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	24.42	24.50	24.26	24.44	1,012,243	-0.08(-0.34%)
Jun 29, 2022	24.28	24.65	24.23	24.52	1,107,871	+0.24(+0.99%)
Jun 28, 2022	24.43	24.52	24.19	24.28	1,267,378	-0.08(-0.34%)
Jun 27, 2022	24.45	24.52	24.19	24.36	959,318	+0.01(+0.04%)
Jun 24, 2022	23.66	24.41	23.53	24.35	2,081,663	+0.88(+3.76%)
Jun 23, 2022	23.28	23.61	23.25	23.47	1,583,979	+0.27(+1.16%)
Jun 22, 2022	23.16	23.34	23.05	23.20	1,402,352	+0.00(+0.00%)
Jun 21, 2022	23.10	23.30	22.80	23.20	1,536,486	+0.30(+1.30%)
Jun 17, 2022	22.93	23.18	22.72	22.91	2,313,630	+0.07(+0.33%)
Jun 16, 2022	22.83	23.11	22.66	22.83	1,663,488	-0.18(-0.77%)
Jun 15, 2022	22.74	23.22	22.69	23.01	1,608,496	+0.39(+1.72%)
Jun 14, 2022	23.18	23.18	22.42	22.62	1,923,700	-0.59(-2.56%)
Jun 13, 2022	23.07	23.32	23.07	23.21	2,039,473	-0.07(-0.28%)
Jun 10, 2022	22.98	23.56	22.90	23.28	2,971,365	+0.08(+0.36%)
Jun 09, 2022	23.80	23.95	23.16	23.19	1,922,766	-0.53(-2.23%)
Jun 08, 2022	24.08	24.11	23.72	23.72	1,180,020	-0.31(-1.28%)
Jun 07, 2022	23.86	24.13	23.86	24.03	1,366,672	-0.01(-0.04%)
Jun 06, 2022	24.08	24.30	23.96	24.04	1,538,398	+0.02(+0.08%)
Jun 03, 2022	24.36	24.40	23.84	24.02	2,285,516	-0.37(-1.51%)
Jun 02, 2022	24.36	24.41	23.82	24.39	1,268,622	+0.06(+0.26%)
Jun 01, 2022	25.24	25.31	24.23	24.32	1,499,031	-1.09(-4.28%)
May 31, 2022	25.06	25.54	24.77	25.41	1,853,158	+0.25(+0.99%)
May 27, 2022	25.24	25.24	25.09	25.16	1,184,895	-0.03(-0.11%)
May 26, 2022	25.35	25.69	25.13	25.19	1,947,796	+0.51(+2.05%)
May 25, 2022	24.66	24.77	24.17	24.68	1,789,523	+0.15(+0.60%)
May 24, 2022	24.15	24.57	23.97	24.54	1,895,037	+0.50(+2.07%)
May 23, 2022	24.31	24.66	23.94	24.04	1,874,790	-0.36(-1.47%)
May 20, 2022	23.70	24.47	23.11	24.40	3,605,826	+1.27(+5.49%)
May 19, 2022	23.07	23.35	22.67	23.13	2,924,812	-0.23(-0.99%)
May 18, 2022	24.60	24.76	23.36	23.36	2,172,755	-1.43(-5.76%)
May 17, 2022	24.90	25.02	24.51	24.78	2,358,654	-0.17(-0.66%)
May 16, 2022	25.19	25.30	24.89	24.95	1,367,968	-0.22(-0.88%)
May 13, 2022	24.96	25.24	24.80	25.17	1,202,295	+0.29(+1.18%)
May 12, 2022	24.72	25.02	24.54	24.88	1,502,052	+0.16(+0.63%)
May 11, 2022	24.67	25.03	24.60	24.72	1,249,916	+0.09(+0.37%)
May 10, 2022	25.19	25.31	24.47	24.63	1,707,728	-0.49(-1.94%)
May 09, 2022	24.31	25.13	24.24	25.12	1,966,388	+0.68(+2.79%)
May 06, 2022	24.27	24.56	24.19	24.43	1,818,154	+0.04(+0.15%)
May 05, 2022	24.58	24.67	24.29	24.40	1,596,524	-0.24(-0.97%)
May 04, 2022	24.31	24.70	24.19	24.64	1,296,330	+0.33(+1.36%)
May 03, 2022	24.10	24.45	24.00	24.31	1,280,082	+0.30(+1.27%)
May 02, 2022	24.60	24.66	23.72	24.00	1,783,900	-0.41(-1.70%)
Apr 29, 2022	24.78	24.93	24.37	24.42	1,552,575	-0.49(-1.96%)
Apr 28, 2022	24.61	24.92	24.47	24.90	1,506,191	+0.29(+1.20%)
Apr 27, 2022	24.73	24.99	24.54	24.61	5,163,078	-0.18(-0.74%)
Apr 26, 2022	25.47	25.55	24.78	24.79	2,313,970	-0.60(-2.36%)
Apr 25, 2022	25.25	25.45	24.73	25.39	1,422,436	+0.18(+0.73%)
Apr 22, 2022	25.43	25.53	25.20	25.21	1,486,420	-0.17(-0.69%)
Apr 21, 2022	25.25	25.55	25.18	25.38	1,611,294	+0.09(+0.36%)
Apr 20, 2022	24.88	25.32	24.88	25.29	1,292,867	+0.54(+2.19%)
Apr 19, 2022	24.62	24.95	24.56	24.75	1,688,912	+0.19(+0.79%)
Apr 18, 2022	24.65	24.71	24.43	24.55	850,550	-0.10(-0.41%)
Apr 14, 2022	24.70	24.76	24.51	24.66	707,626	+0.02(+0.07%)
Apr 13, 2022	24.55	24.77	24.44	24.64	795,537	+0.02(+0.07%)
Apr 12, 2022	24.46	24.80	24.46	24.62	1,608,856	+0.17(+0.68%)
Apr 11, 2022	24.58	24.77	24.43	24.45	1,641,187	+0.02(+0.08%)
Apr 08, 2022	24.35	24.59	24.19	24.43	1,107,682	+0.13(+0.53%)
Apr 07, 2022	24.22	24.41	24.10	24.31	1,344,703	+0.06(+0.23%)
Apr 06, 2022	23.97	24.31	23.89	24.25	1,215,115	+0.32(+1.35%)
Apr 05, 2022	23.89	24.20	23.84	23.93	1,542,824	-0.03(-0.12%)
Apr 04, 2022	24.05	24.10	23.70	23.96	1,067,177	-0.21(-0.88%)

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.