Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Flowers Foods (NY: FLO )

25.74 USD +0.28 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.010 4.523 4.010 4.389 378,900 +0.32(+7.86%)
Oct 30, 2002 4.128 4.128 3.990 4.069 172,125 -0.01(-0.24%)
Oct 29, 2002 4.148 4.148 4.018 4.079 122,625 -0.01(-0.34%)
Oct 28, 2002 4.277 4.277 4.093 4.093 159,075 -0.14(-3.40%)
Oct 25, 2002 4.203 4.251 4.192 4.237 113,625 +0.03(+0.80%)
Oct 24, 2002 4.207 4.245 4.154 4.203 73,800 -0.01(-0.33%)
Oct 23, 2002 4.300 4.342 4.198 4.217 100,800 -0.09(-2.06%)
Oct 22, 2002 4.346 4.365 4.298 4.306 84,150 -0.04(-0.91%)
Oct 21, 2002 4.399 4.444 4.336 4.346 173,475 -0.07(-1.65%)
Oct 18, 2002 4.375 4.442 4.336 4.419 122,175 +0.08(+1.82%)
Oct 17, 2002 4.207 4.320 4.207 4.340 94,050 +0.17(+4.02%)
Oct 16, 2002 4.340 4.350 4.099 4.172 84,600 -0.15(-3.43%)
Oct 15, 2002 4.292 4.320 4.231 4.320 105,525 +0.08(+1.82%)
Oct 14, 2002 4.316 4.389 4.229 4.243 60,750 -0.14(-3.24%)
Oct 11, 2002 4.154 4.435 4.154 4.385 90,450 +0.26(+6.42%)
Oct 10, 2002 4.039 4.144 3.990 4.121 71,775 +0.05(+1.16%)
Oct 09, 2002 4.288 4.316 4.051 4.073 254,700 -0.22(-5.02%)
Oct 08, 2002 4.227 4.352 4.227 4.288 78,525 +0.05(+1.21%)
Oct 07, 2002 4.375 4.375 4.221 4.237 57,825 -0.17(-3.81%)
Oct 04, 2002 4.415 4.454 4.395 4.405 71,325 -0.09(-1.98%)
Oct 03, 2002 4.417 4.581 4.417 4.494 109,125 +0.06(+1.29%)
Oct 02, 2002 4.531 4.559 4.395 4.437 87,525 -0.09(-2.09%)
Oct 01, 2002 4.496 4.531 4.373 4.531 100,800 +0.04(+0.92%)
Sep 30, 2002 4.415 4.514 4.296 4.490 148,500 +0.10(+2.39%)
Sep 27, 2002 4.523 4.549 4.381 4.385 176,175 -0.19(-4.06%)
Sep 26, 2002 4.454 4.626 4.444 4.571 84,375 +0.14(+3.07%)
Sep 25, 2002 4.346 4.508 4.326 4.435 165,375 +0.13(+2.98%)
Sep 24, 2002 4.235 4.346 4.190 4.306 1,327,500 +0.07(+1.68%)
Sep 23, 2002 4.346 4.393 4.198 4.235 99,900 -0.13(-2.99%)
Sep 20, 2002 4.356 4.419 4.330 4.365 274,725 +0.06(+1.47%)
Sep 19, 2002 4.442 4.478 4.302 4.302 150,750 -0.15(-3.29%)
Sep 18, 2002 4.508 4.510 4.405 4.448 180,675 -0.06(-1.27%)
Sep 17, 2002 4.442 4.652 4.356 4.506 222,975 +0.16(+3.73%)
Sep 16, 2002 4.318 4.369 4.267 4.344 85,500 +0.06(+1.38%)
Sep 13, 2002 4.286 4.308 4.257 4.284 284,625 +0.01(+0.18%)
Sep 12, 2002 4.500 4.500 4.257 4.277 290,250 -0.22(-4.88%)
Sep 11, 2002 4.563 4.583 4.490 4.496 62,775 -0.04(-0.83%)
Sep 10, 2002 4.632 4.632 4.504 4.533 104,625 -0.10(-2.13%)
Sep 09, 2002 4.523 4.642 4.466 4.632 78,975 +0.07(+1.43%)
Sep 06, 2002 4.512 4.593 4.415 4.567 101,250 +0.01(+0.17%)
Sep 05, 2002 4.626 4.701 4.559 4.559 140,400 -0.08(-1.79%)
Sep 04, 2002 4.504 4.662 4.504 4.642 210,150 +0.12(+2.62%)
Sep 03, 2002 4.494 4.523 4.316 4.523 127,125 -0.02(-0.43%)
Aug 30, 2002 4.482 4.599 4.482 4.543 135,000 +0.06(+1.28%)
Aug 29, 2002 4.356 4.612 4.342 4.486 86,400 +0.13(+2.99%)
Aug 28, 2002 4.494 4.494 4.354 4.356 205,875 -0.15(-3.29%)
Aug 27, 2002 4.739 4.741 4.444 4.504 334,800 -0.23(-4.84%)
Aug 26, 2002 4.488 4.830 4.488 4.733 454,950 +0.25(+5.55%)
Aug 23, 2002 4.504 4.533 4.484 4.484 144,900 -0.03(-0.70%)
Aug 22, 2002 4.523 4.561 4.494 4.516 107,550 +0.00(+0.00%)
Aug 21, 2002 4.415 4.531 4.367 4.516 134,100 +0.10(+2.37%)
Aug 20, 2002 4.444 4.444 4.361 4.411 129,375 -0.00(-0.09%)
Aug 16, 2002 4.217 4.425 4.109 4.415 166,500 +0.20(+4.83%)
Aug 15, 2002 4.563 4.577 4.168 4.211 221,400 -0.35(-7.63%)
Aug 14, 2002 4.494 4.701 4.482 4.559 240,750 +0.07(+1.58%)
Aug 13, 2002 4.267 4.571 4.267 4.488 294,750 +0.25(+5.87%)
Aug 12, 2002 4.006 4.239 3.984 4.239 241,875 +0.38(+9.77%)
Aug 07, 2002 3.779 3.874 3.765 3.862 83,925 +0.08(+2.25%)
Aug 06, 2002 3.727 3.802 3.694 3.777 162,900 +0.05(+1.33%)
Aug 05, 2002 3.783 3.783 3.710 3.727 71,775 -0.08(-2.02%)
Aug 02, 2002 3.885 3.911 3.694 3.804 99,900 -0.08(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.