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
2017-11-17 20.00 20.11 19.705 19.80 129,578
2017-11-16 19.74 20.26 19.74 20.13 150,597
2017-11-15 19.54 19.81 19.42 19.54 92,221
2017-11-14 18.91 19.66 18.91 19.54 114,279
2017-11-13 18.70 19.16 18.70 18.87 100,904
2017-11-10 18.495 18.71 18.39 18.71 122,668
2017-11-09 18.20 18.76 17.78 18.335 137,784
2017-11-08 17.87 18.07 17.78 18.01 106,424
2017-11-07 17.98 18.13 17.805 17.905 77,874
2017-11-06 18.11 18.17 17.83 17.99 66,117
2017-11-03 18.66 18.66 18.335 18.345 56,392
2017-11-02 18.83 19.00 18.745 18.745 53,579
2017-11-01 19.03 19.11 18.96 19.04 40,822
2017-10-31 18.97 19.035 18.865 19.03 41,781
2017-10-30 18.90 18.90 18.66 18.67 32,814
2017-10-27 18.68 18.97 18.64 18.95 35,428
2017-10-26 18.72 18.82 18.68 18.765 22,047
2017-10-25 18.50 18.695 18.32 18.65 26,003
2017-10-24 18.64 18.65 18.41 18.55 28,117
2017-10-23 18.60 18.71 18.505 18.51 20,990
2017-10-20 18.65 18.755 18.62 18.68 22,803
2017-10-19 18.69 18.72 18.62 18.69 20,393
2017-10-18 18.82 18.82 18.61 18.765 46,154
2017-10-17 18.87 19.085 18.75 18.785 65,055
2017-10-16 18.95 18.96 18.775 18.935 24,680
2017-10-13 18.76 18.945 18.66 18.90 33,489
2017-10-12 18.73 18.81 18.60 18.695 45,482
2017-10-11 18.78 18.82 18.72 18.735 30,670
2017-10-10 18.71 18.82 18.59 18.765 51,673
2017-10-09 18.77 18.775 18.56 18.665 34,493

» More Flowers Foods Stock Price History

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