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
2019-01-18 19.55 19.69 19.51 19.58 24,423
2019-01-17 19.28 19.52 19.28 19.48 43,737
2019-01-16 19.41 19.50 19.07 19.23 52,639
2019-01-15 19.14 19.50 19.14 19.355 71,200
2019-01-14 19.18 19.355 19.075 19.175 56,412
2019-01-11 19.04 19.285 18.96 19.27 38,267
2019-01-10 18.76 19.10 18.74 19.055 39,732
2019-01-09 18.93 19.005 18.715 18.715 51,461
2019-01-08 18.85 18.92 18.74 18.885 46,195
2019-01-07 18.69 18.91 18.56 18.795 44,898
2019-01-04 18.59 18.695 18.41 18.695 89,137
2019-01-03 18.34 18.725 18.34 18.58 59,088
2019-01-02 18.25 18.49 18.25 18.31 65,975
2018-12-31 18.21 18.425 18.13 18.425 48,881
2018-12-28 18.42 18.42 18.11 18.25 53,389
2018-12-27 18.09 18.30 17.89 18.265 117,803
2018-12-26 18.11 18.17 17.80 18.17 91,795
2018-12-24 18.30 18.30 17.89 17.97 59,389
2018-12-21 18.60 18.90 18.175 18.215 86,756
2018-12-20 18.38 18.62 18.23 18.52 88,535
2018-12-19 18.48 18.69 18.29 18.505 175,336
2018-12-18 18.49 18.65 18.20 18.30 108,989
2018-12-17 19.15 19.15 18.34 18.44 87,545
2018-12-14 19.58 19.61 19.01 19.04 65,290
2018-12-13 19.51 19.70 19.51 19.555 62,142
2018-12-12 19.45 19.54 19.34 19.515 46,085
2018-12-11 19.11 19.50 19.11 19.305 91,715
2018-12-10 19.19 19.19 18.88 19.07 74,569
2018-12-07 19.16 19.34 19.04 19.185 80,614
2018-12-06 19.70 19.80 19.07 19.38 134,883

» More Flowers Foods Stock Price History

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