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
2018-04-19 22.365 22.40 22.20 22.37 55,680
2018-04-18 22.72 22.81 22.50 22.505 74,637
2018-04-17 22.49 22.68 22.46 22.68 60,078
2018-04-16 22.32 22.55 22.20 22.415 53,418
2018-04-13 22.24 22.39 22.23 22.285 61,790
2018-04-12 22.32 22.36 22.22 22.27 81,877
2018-04-11 22.48 22.54 22.28 22.34 96,251
2018-04-10 22.31 22.65 22.29 22.545 106,862
2018-04-09 22.07 22.34 22.02 22.14 35,992
2018-04-06 22.30 22.41 21.97 22.10 79,116
2018-04-05 22.36 22.38 22.12 22.30 50,898
2018-04-03 21.38 21.90 21.37 21.825 94,157
2018-04-02 21.75 21.77 21.17 21.26 52,677
2018-03-29 21.63 21.945 21.52 21.88 71,271
2018-03-28 21.12 21.52 21.12 21.41 55,493
2018-03-27 21.15 21.16 20.91 21.00 43,803
2018-03-26 21.07 21.10 20.85 21.10 74,468
2018-03-23 20.72 20.94 20.71 20.71 70,436
2018-03-22 20.86 20.95 20.55 20.55 43,524
2018-03-21 20.63 20.87 20.56 20.81 97,820
2018-03-20 21.10 21.18 21.01 21.13 46,532
2018-03-19 21.26 21.33 21.07 21.15 48,448
2018-03-16 21.08 21.21 21.05 21.18 71,138
2018-03-15 21.16 21.26 20.94 20.955 42,289
2018-03-14 21.37 21.48 21.24 21.33 61,578
2018-03-13 21.09 21.225 21.02 21.225 59,479
2018-03-12 21.42 21.42 21.03 21.12 102,941
2018-03-09 21.13 21.44 21.13 21.425 39,106
2018-03-08 21.24 21.24 21.09 21.10 52,921
2018-03-07 21.27 21.40 21.18 21.27 48,402

» More Flowers Foods Stock Price History

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