Flowers Foods Inc (FLO) Historical Stock Data
22.43 ↑0.21 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLO is down -0.13% a day on average. There have been 15 days where Flowers Foods Inc closed green and 15 days where FLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 22.32 | 22.43 | ↑$0.11 (0.49%) | 22.30 | 22.49 | 1.36M |
| 2024-11-21 | 22.07 | 22.22 | ↑$0.15 (0.68%) | 22.03 | 22.30 | 1.19M |
| 2024-11-20 | 21.76 | 22.10 | ↑$0.34 (1.56%) | 21.76 | 22.19 | 1.76M |
| 2024-11-19 | 21.89 | 21.85 | ↓$0.04 (-0.18%) | 21.67 | 21.97 | 1.51M |
| 2024-11-18 | 21.67 | 21.94 | ↑$0.27 (1.25%) | 21.60 | 21.95 | 1.52M |
| 2024-11-15 | 21.73 | 21.57 | ↓$0.16 (-0.74%) | 21.51 | 21.81 | 1.99M |
| 2024-11-14 | 21.71 | 21.83 | ↑$0.12 (0.55%) | 21.71 | 22.16 | 1.73M |
| 2024-11-13 | 21.71 | 21.63 | ↓$0.08 (-0.37%) | 21.50 | 21.74 | 1.54M |
| 2024-11-12 | 21.66 | 21.70 | ↑$0.04 (0.18%) | 21.43 | 21.87 | 1.74M |
| 2024-11-11 | 21.42 | 21.56 | ↑$0.14 (0.65%) | 21.34 | 21.80 | 1.59M |
| 2024-11-08 | 22.30 | 21.44 | ↓$0.86 (-3.86%) | 21.39 | 22.50 | 2.66M |
| 2024-11-07 | 22.44 | 22.03 | ↓$0.41 (-1.83%) | 21.94 | 22.57 | 1.29M |
| 2024-11-06 | 22.98 | 22.49 | ↓$0.49 (-2.13%) | 22.32 | 22.98 | 1.46M |
| 2024-11-05 | 22.14 | 22.40 | ↑$0.26 (1.17%) | 22.10 | 22.48 | 1.05M |
| 2024-11-04 | 22.20 | 22.23 | ↑$0.03 (0.14%) | 22.00 | 22.31 | 1.10M |
| 2024-11-01 | 22.26 | 22.20 | ↓$0.06 (-0.27%) | 22.19 | 22.56 | 1.49M |
| 2024-10-31 | 22.03 | 22.23 | ↑$0.20 (0.91%) | 22.03 | 22.32 | 2.41M |
| 2024-10-30 | 21.94 | 22.08 | ↑$0.14 (0.64%) | 21.87 | 22.08 | 1.23M |
| 2024-10-29 | 22.20 | 22.00 | ↓$0.20 (-0.90%) | 22.00 | 22.30 | 0.94M |
| 2024-10-28 | 22.33 | 22.31 | ↓$0.02 (-0.09%) | 22.28 | 22.65 | 898.79K |
| 2024-10-25 | 22.35 | 22.32 | ↓$0.03 (-0.13%) | 22.26 | 22.52 | 868.77K |
| 2024-10-24 | 22.46 | 22.29 | ↓$0.17 (-0.76%) | 22.24 | 22.55 | 587.37K |
| 2024-10-23 | 22.34 | 22.37 | ↑$0.03 (0.13%) | 22.33 | 22.58 | 761.53K |
| 2024-10-22 | 22.47 | 22.46 | ↓$0.01 (-0.04%) | 22.36 | 22.55 | 686.59K |
| 2024-10-21 | 22.98 | 22.52 | ↓$0.46 (-2.00%) | 22.51 | 22.99 | 638.39K |
| 2024-10-18 | 23.07 | 22.96 | ↓$0.11 (-0.48%) | 22.81 | 23.09 | 664.55K |
| 2024-10-17 | 23.36 | 23.07 | ↓$0.29 (-1.24%) | 23.04 | 23.44 | 589.21K |
| 2024-10-16 | 23.16 | 23.32 | ↑$0.16 (0.69%) | 23.09 | 23.38 | 737.02K |
| 2024-10-15 | 22.72 | 23.06 | ↑$0.34 (1.50%) | 22.72 | 23.20 | 659.86K |
| 2024-10-14 | 22.59 | 22.72 | ↑$0.13 (0.58%) | 22.50 | 22.76 | 416.42K |
Create an account or log in to view more rows.
$FLO gonna come down hard today
$FLO Let it go...
$FLO it begins tomorrow
$FLO I need a smoke after this trade
$FLO Waiting waiting waiting — you know for what !!! Announcement!!!
$FLO Green by EOD guarentee
$FLO BUY BUY BUY
$FLO Green today if ya buy
$FLO let’s buy NOW!!!
$FLO Bears always win...
Bulls have to be forever bagholders....