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
2018-10-17 18.48 18.96 18.47 18.805 100,835
2018-10-16 19.10 19.39 19.07 19.155 74,977
2018-10-15 18.93 19.04 18.82 18.96 69,141
2018-10-12 18.65 18.805 18.58 18.805 94,369
2018-10-11 19.11 19.12 18.76 18.86 97,185
2018-10-10 19.38 19.54 19.37 19.395 98,075
2018-10-09 19.43 19.51 19.20 19.225 70,324
2018-10-08 19.225 19.555 19.20 19.465 67,804
2018-10-05 19.12 19.24 18.99 18.99 67,252
2018-10-04 18.60 18.87 18.48 18.87 127,367
2018-10-03 18.685 18.76 18.47 18.495 39,150
2018-10-02 18.64 18.76 18.58 18.605 33,804
2018-10-01 18.64 18.695 18.49 18.51 31,731
2018-09-28 18.45 18.71 18.45 18.665 61,177
2018-09-27 18.73 18.80 18.58 18.595 49,222
2018-09-26 18.91 19.06 18.81 18.82 139,852
2018-09-25 19.06 19.08 18.655 18.655 81,887
2018-09-24 19.24 19.255 19.035 19.08 43,730
2018-09-21 19.44 19.46 19.295 19.345 80,037
2018-09-20 19.16 19.43 19.16 19.37 63,816
2018-09-19 19.62 19.62 19.24 19.275 60,897
2018-09-18 19.74 19.79 19.57 19.645 71,063
2018-09-17 20.32 20.32 19.945 19.985 105,362
2018-09-14 20.45 20.45 20.17 20.31 95,186
2018-09-13 20.56 20.66 20.51 20.545 44,807
2018-09-12 20.47 20.76 20.47 20.72 61,581
2018-09-11 20.68 20.68 20.34 20.455 40,454
2018-09-10 20.41 20.71 20.41 20.655 54,907
2018-09-07 20.14 20.40 20.14 20.375 32,533
2018-09-06 20.47 20.50 20.23 20.24 89,977

» More Flowers Foods Stock Price History

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