FLOWERS FOODS Historical Stock Price

Below is the stock price history for Flowers Foods FLO. Data is recorded each day for the historical open, high, low, close and volume. The Flowers Foods stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Flowers Foods Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 19.14 19.325 19.10 19.315 57,038
2018-01-18 19.12 19.16 18.92 19.13 44,645
2018-01-17 18.96 19.235 18.96 19.195 59,057
2018-01-16 18.81 18.99 18.70 18.825 113,569
2018-01-12 18.42 18.705 18.23 18.68 85,357
2018-01-11 18.68 18.70 18.465 18.465 30,446
2018-01-10 19.16 19.16 18.65 18.67 119,857
2018-01-09 19.12 19.28 19.04 19.255 62,494
2018-01-08 19.01 19.20 18.99 19.125 40,068
2018-01-05 18.95 19.04 18.90 19.035 29,436
2018-01-04 19.03 19.13 18.945 18.995 40,810
2018-01-03 19.23 19.32 19.03 19.03 50,467
2018-01-02 19.23 19.385 19.10 19.32 42,451
2017-12-29 19.48 19.54 19.315 19.325 38,757
2017-12-28 19.34 19.43 19.20 19.425 24,797
2017-12-27 19.43 19.51 19.32 19.34 30,455
2017-12-26 19.69 19.78 19.44 19.44 18,750
2017-12-22 19.53 19.71 19.52 19.625 18,916
2017-12-21 19.65 19.69 19.53 19.53 22,344
2017-12-20 19.65 19.65 19.45 19.595 28,371
2017-12-19 19.79 19.82 19.565 19.565 29,806
2017-12-18 19.88 20.09 19.785 19.785 80,655
2017-12-15 19.79 19.90 19.29 19.63 89,161
2017-12-14 19.61 19.89 19.53 19.81 42,815
2017-12-13 19.72 19.805 19.66 19.70 33,727
2017-12-12 20.19 20.19 19.735 19.735 61,060
2017-12-11 20.08 20.195 19.86 20.18 58,132
2017-12-08 20.16 20.285 20.01 20.285 55,154
2017-12-07 20.32 20.34 20.18 20.20 28,037
2017-12-06 20.02 20.355 20.01 20.34 52,466

» More Flowers Foods Stock Price History

To see other companies like Flowers Foods (FLO), view our stock market today for news, and other data.