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
2018-07-13 20.49 20.71 20.49 20.61 46,265
2018-07-12 20.52 20.59 20.37 20.49 42,516
2018-07-11 20.44 20.65 20.44 20.575 48,260
2018-07-10 20.54 20.60 20.375 20.475 43,494
2018-07-09 20.80 21.00 20.565 20.585 94,031
2018-07-06 21.32 21.42 21.285 21.31 36,200
2018-07-05 20.73 21.275 20.73 21.27 66,798
2018-07-03 20.65 20.85 20.52 20.69 43,674
2018-07-02 20.67 20.83 20.51 20.51 51,778
2018-06-29 20.88 20.96 20.67 20.815 57,546
2018-06-28 20.90 21.04 20.775 20.965 113,651
2018-06-27 20.50 20.935 20.50 20.635 79,015
2018-06-26 20.51 20.75 20.40 20.68 80,340
2018-06-25 20.50 20.65 20.31 20.47 157,719
2018-06-22 20.40 20.49 20.28 20.35 76,927
2018-06-21 20.97 20.97 20.30 20.36 155,559
2018-06-20 20.95 21.09 20.85 20.98 52,306
2018-06-19 20.70 21.04 20.64 20.975 87,406
2018-06-18 20.60 20.80 20.445 20.675 94,477
2018-06-15 20.21 20.535 20.21 20.52 140,534
2018-06-14 20.31 20.37 20.12 20.28 139,207
2018-06-13 20.79 20.86 20.24 20.405 193,883
2018-06-12 21.01 21.19 20.80 21.10 49,541
2018-06-11 20.81 21.04 20.80 20.985 59,062
2018-06-08 20.55 20.85 20.55 20.77 141,708
2018-06-07 20.00 20.27 20.00 20.255 104,923
2018-06-06 20.25 20.25 19.95 20.16 112,869
2018-06-05 20.25 20.55 20.11 20.55 100,349
2018-06-04 19.90 20.13 19.735 20.095 63,905
2018-06-01 20.28 20.30 19.815 19.84 124,837

» More Flowers Foods Stock Price History

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