NYSE:FLO
Flowers Foods Inc Stock Price (Quote)
$24.90
-0.100 (-0.400%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.56 | $25.24 | Friday, 3rd May 2024 FLO stock ended at $24.90. This is 0.400% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.34% from a day low at $24.71 to a day high of $25.04. |
| 90 days | $21.80 | $25.24 | |
| 52 weeks | $19.64 | $29.07 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $25.08 | $25.11 | $24.46 | $24.54 | 2 083 799 |
| Jun 09, 2023 | $25.09 | $25.35 | $25.07 | $25.13 | 1 059 682 |
| Jun 08, 2023 | $25.29 | $25.35 | $25.01 | $25.20 | 1 468 574 |
| Jun 07, 2023 | $24.51 | $25.42 | $24.44 | $25.33 | 2 006 778 |
| Jun 06, 2023 | $25.24 | $25.21 | $24.65 | $24.94 | 1 803 085 |
| Jun 05, 2023 | $25.31 | $25.46 | $25.13 | $25.18 | 1 495 664 |
| Jun 02, 2023 | $24.82 | $25.45 | $24.83 | $25.42 | 1 092 753 |
| Jun 01, 2023 | $25.09 | $25.17 | $24.80 | $24.88 | 1 742 984 |
| May 31, 2023 | $25.27 | $25.32 | $24.98 | $24.98 | 2 073 227 |
| May 30, 2023 | $25.64 | $25.73 | $25.02 | $25.22 | 1 916 971 |
| May 26, 2023 | $25.94 | $26.18 | $25.80 | $25.80 | 1 152 860 |
| May 25, 2023 | $25.87 | $26.24 | $25.74 | $26.11 | 1 729 069 |
| May 24, 2023 | $26.08 | $26.14 | $25.73 | $26.00 | 1 803 373 |
| May 23, 2023 | $25.49 | $26.12 | $25.28 | $26.01 | 3 119 368 |
| May 22, 2023 | $26.05 | $26.06 | $25.40 | $25.59 | 2 568 851 |
| May 19, 2023 | $26.58 | $26.91 | $25.10 | $25.99 | 8 948 531 |
| May 18, 2023 | $28.50 | $28.85 | $28.48 | $28.84 | 1 906 274 |
| May 17, 2023 | $28.50 | $28.66 | $28.30 | $28.62 | 1 427 286 |
| May 16, 2023 | $28.54 | $28.64 | $28.19 | $28.49 | 1 576 160 |
| May 15, 2023 | $28.58 | $28.68 | $28.36 | $28.54 | 1 292 410 |
| May 12, 2023 | $28.82 | $28.93 | $28.59 | $28.66 | 1 717 031 |
| May 11, 2023 | $28.73 | $28.80 | $28.44 | $28.78 | 1 137 521 |
| May 10, 2023 | $28.93 | $29.07 | $28.57 | $28.73 | 1 484 737 |
| May 09, 2023 | $28.60 | $28.96 | $28.53 | $28.90 | 2 005 277 |
| May 08, 2023 | $28.34 | $28.55 | $28.28 | $28.54 | 953 249 |
