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 )

28.59 USD -0.15 (-0.52%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.24 18.48 18.11 18.47 983,600 +0.18(+0.98%)
Dec 28, 2018 18.33 18.48 18.08 18.29 968,400 -0.04(-0.22%)
Dec 27, 2018 18.14 18.34 17.85 18.33 1,534,857 +0.14(+0.77%)
Dec 26, 2018 17.94 18.22 17.78 18.19 1,302,250 +0.23(+1.28%)
Dec 24, 2018 18.23 18.37 17.87 17.96 756,400 -0.24(-1.32%)
Dec 21, 2018 18.54 18.94 18.16 18.20 2,505,100 -0.34(-1.83%)
Dec 20, 2018 18.39 18.66 18.20 18.54 1,503,589 +0.04(+0.22%)
Dec 19, 2018 18.46 18.75 18.27 18.50 2,455,104 +0.25(+1.37%)
Dec 18, 2018 18.48 18.68 18.18 18.25 1,616,144 -0.21(-1.14%)
Dec 17, 2018 19.00 19.16 18.31 18.46 1,364,862 -0.58(-3.05%)
Dec 14, 2018 19.46 19.72 19.00 19.04 1,160,300 -0.50(-2.56%)
Dec 13, 2018 19.55 19.71 19.45 19.54 928,739 +0.03(+0.15%)
Dec 12, 2018 19.46 19.56 19.33 19.51 973,667 +0.21(+1.09%)
Dec 11, 2018 19.12 19.54 19.05 19.30 1,225,814 +0.25(+1.31%)
Dec 10, 2018 19.24 19.24 18.86 19.05 1,298,565 -0.14(-0.73%)
Dec 07, 2018 19.28 19.35 19.02 19.19 1,074,300 -0.17(-0.88%)
Dec 06, 2018 19.75 19.96 19.05 19.36 2,098,194 -0.41(-2.07%)
Dec 04, 2018 19.55 19.93 19.41 19.77 2,047,200 +0.34(+1.75%)
Dec 03, 2018 19.74 19.74 19.14 19.43 1,585,292 -0.36(-1.82%)
Nov 30, 2018 19.74 19.85 19.48 19.79 1,558,500 +0.05(+0.25%)
Nov 29, 2018 19.59 19.87 19.49 19.74 1,117,697 +0.00(+0.00%)
Nov 28, 2018 19.73 19.86 19.45 19.74 1,276,684 -0.10(-0.50%)
Nov 27, 2018 19.56 19.88 19.47 19.84 1,030,364 +0.28(+1.43%)
Nov 26, 2018 19.67 19.82 19.32 19.56 1,006,165 -0.06(-0.31%)
Nov 23, 2018 19.59 19.78 19.48 19.62 481,600 +0.05(+0.26%)
Nov 21, 2018 19.57 19.57 19.57 0 -0.60(-2.97%)
Nov 20, 2018 19.99 20.40 19.95 20.17 1,905,548 +0.19(+0.95%)
Nov 19, 2018 19.60 19.99 19.59 19.98 1,469,971 +0.37(+1.89%)
Nov 16, 2018 19.82 19.92 19.59 19.61 1,603,800 -0.24(-1.21%)
Nov 15, 2018 19.52 19.86 19.27 19.85 1,621,617 +0.25(+1.28%)
Nov 14, 2018 19.84 19.86 19.34 19.60 2,415,981 -0.26(-1.31%)
Nov 13, 2018 20.07 20.13 19.45 19.86 2,828,671 -0.23(-1.14%)
Nov 12, 2018 19.63 20.30 19.54 20.09 2,685,247 +0.26(+1.31%)
Nov 09, 2018 18.70 19.89 18.35 19.83 2,584,400 +0.99(+5.25%)
Nov 08, 2018 19.38 19.42 18.12 18.84 5,439,482 -0.34(-1.77%)
Nov 07, 2018 19.01 19.27 18.76 19.18 2,420,473 +0.14(+0.74%)
Nov 06, 2018 18.82 19.34 18.75 19.04 3,239,168 +0.20(+1.06%)
Nov 05, 2018 18.76 19.30 18.76 18.84 2,131,640 +0.07(+0.37%)
Nov 02, 2018 19.04 19.14 18.48 18.77 2,658,300 -0.33(-1.73%)
Nov 01, 2018 19.29 19.37 18.82 19.10 2,881,383 -0.21(-1.09%)
Oct 31, 2018 19.86 19.86 18.93 19.31 2,399,155 -0.66(-3.30%)
Oct 30, 2018 19.47 20.20 19.47 19.97 1,829,926 +0.58(+2.99%)
Oct 29, 2018 19.26 19.68 19.18 19.39 1,653,323 +0.27(+1.41%)
Oct 26, 2018 19.25 19.37 18.71 19.12 1,295,100 -0.21(-1.09%)
Oct 25, 2018 19.73 20.10 19.22 19.33 1,316,184 -0.54(-2.72%)
Oct 24, 2018 19.42 20.00 19.41 19.87 1,655,536 +0.47(+2.42%)
Oct 23, 2018 19.00 19.53 18.97 19.40 1,450,603 +0.32(+1.68%)
Oct 22, 2018 19.11 19.21 18.85 19.08 1,323,753 +0.02(+0.10%)
Oct 19, 2018 18.85 19.14 18.84 19.06 672,000 +0.34(+1.82%)
Oct 18, 2018 18.96 19.00 18.68 18.72 657,485 -0.10(-0.53%)
Oct 17, 2018 19.02 19.17 18.42 18.82 1,268,327 -0.34(-1.77%)
Oct 16, 2018 18.94 19.40 18.83 19.16 1,647,261 +0.22(+1.16%)
Oct 15, 2018 18.70 19.06 18.63 18.94 786,154 +0.16(+0.85%)
Oct 12, 2018 18.88 18.88 18.53 18.78 957,400 -0.03(-0.16%)
Oct 11, 2018 19.40 19.40 18.75 18.81 1,325,808 -0.58(-2.99%)
Oct 10, 2018 19.22 19.57 19.22 19.39 1,305,611 +0.17(+0.88%)
Oct 09, 2018 19.41 19.56 19.18 19.22 889,581 -0.24(-1.23%)
Oct 08, 2018 19.06 19.58 19.06 19.46 1,042,423 +0.47(+2.47%)
Oct 05, 2018 18.85 19.28 18.84 18.99 984,400 +0.18(+0.96%)
Oct 04, 2018 18.47 18.87 18.42 18.81 1,631,509 +0.34(+1.84%)
Oct 03, 2018 18.62 18.78 18.45 18.47 964,751 -0.14(-0.75%)
Oct 02, 2018 18.56 18.76 18.56 18.61 703,875 +0.10(+0.54%)
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.