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 )

28.35 USD -0.58 (-2.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.114 5.173 5.106 5.106 274,500 -0.01(-0.15%)
Jun 27, 2002 4.915 5.114 4.893 5.114 244,800 +0.22(+4.48%)
Jun 26, 2002 4.954 4.954 4.840 4.895 73,350 -0.07(-1.31%)
Jun 25, 2002 4.749 5.033 4.749 4.960 208,125 +0.20(+4.23%)
Jun 21, 2002 4.875 4.875 4.790 4.759 184,050 -0.09(-1.83%)
Jun 20, 2002 5.027 5.063 4.847 4.847 151,200 -0.19(-3.69%)
Jun 19, 2002 4.998 5.039 4.978 5.033 129,375 +0.02(+0.47%)
Jun 18, 2002 5.013 5.029 4.936 5.009 96,525 -0.01(-0.16%)
Jun 17, 2002 4.932 5.019 4.919 5.017 131,625 +0.14(+2.88%)
Jun 14, 2002 4.672 4.924 4.672 4.877 122,850 +0.03(+0.69%)
Jun 12, 2002 4.820 4.857 4.780 4.843 388,800 +0.04(+0.82%)
Jun 11, 2002 4.840 4.859 4.776 4.804 175,725 -0.04(-0.82%)
Jun 10, 2002 4.928 4.930 4.841 4.843 135,000 -0.10(-2.12%)
Jun 07, 2002 4.843 5.035 4.751 4.948 97,200 +0.10(+2.16%)
Jun 06, 2002 4.859 4.919 4.808 4.843 111,600 -0.01(-0.16%)
Jun 05, 2002 4.772 4.958 4.772 4.851 544,275 -0.21(-4.10%)
May 31, 2002 4.962 5.106 4.950 5.059 105,975 +0.04(+0.75%)
May 28, 2002 5.057 5.108 4.942 5.021 155,025 -0.04(-0.70%)
May 27, 2002 4.998 5.136 4.998 5.057 125,100 +0.00(+0.00%)
May 24, 2002 4.998 5.136 4.998 5.057 125,100 +0.07(+1.47%)
May 23, 2002 4.936 4.984 4.843 4.984 238,725 +0.04(+0.76%)
May 22, 2002 4.879 4.968 4.869 4.946 131,850 +0.02(+0.48%)
May 21, 2002 5.067 5.088 4.919 4.922 91,575 -0.11(-2.27%)
May 20, 2002 5.090 5.116 5.037 5.037 221,850 -0.05(-1.05%)
May 17, 2002 5.116 5.134 5.037 5.090 112,950 +0.01(+0.27%)
May 16, 2002 5.136 5.235 5.037 5.077 298,800 -0.04(-0.85%)
May 15, 2002 5.134 5.134 5.029 5.120 84,825 -0.01(-0.27%)
May 14, 2002 5.126 5.156 5.079 5.134 138,600 -0.00(-0.04%)
May 13, 2002 5.057 5.136 5.029 5.136 69,300 +0.11(+2.16%)
May 10, 2002 5.077 5.096 5.027 5.027 58,725 -0.06(-1.20%)
May 09, 2002 5.181 5.185 5.088 5.088 57,375 -0.09(-1.79%)
May 08, 2002 5.185 5.197 5.102 5.181 73,125 +0.00(+0.00%)
May 07, 2002 5.167 5.185 5.161 5.181 45,675 +0.03(+0.65%)
May 06, 2002 5.156 5.213 5.148 5.148 210,375 +0.01(+0.27%)
May 03, 2002 5.148 5.160 5.094 5.134 68,625 -0.03(-0.65%)
May 02, 2002 5.132 5.215 5.132 5.167 335,250 +0.04(+0.69%)
May 01, 2002 5.154 5.167 5.106 5.132 223,650 -0.02(-0.42%)
Apr 30, 2002 5.039 5.154 5.025 5.154 209,925 +0.11(+2.11%)
Apr 29, 2002 5.017 5.061 4.998 5.047 259,650 +0.01(+0.23%)
Apr 26, 2002 5.013 5.061 4.998 5.035 157,500 -0.01(-0.12%)
Apr 25, 2002 5.039 5.106 5.027 5.041 76,050 +0.00(+0.08%)
Apr 24, 2002 5.086 5.106 5.015 5.037 111,600 -0.04(-0.74%)
Apr 23, 2002 5.027 5.075 4.978 5.075 83,700 +0.05(+0.94%)
Apr 22, 2002 5.077 5.077 5.017 5.027 88,425 -0.05(-0.97%)
Apr 19, 2002 4.919 5.086 4.919 5.077 112,950 +0.17(+3.42%)
Apr 18, 2002 4.847 4.932 4.847 4.909 243,000 +0.07(+1.51%)
Apr 17, 2002 5.001 5.017 4.830 4.836 277,650 -0.18(-3.58%)
Apr 16, 2002 5.037 5.096 4.988 5.015 180,900 +0.01(+0.24%)
Apr 15, 2002 5.086 5.096 4.956 5.003 105,075 -0.07(-1.36%)
Apr 12, 2002 4.800 5.073 4.770 5.073 205,200 +0.23(+4.73%)
Apr 11, 2002 4.897 4.915 4.843 4.843 183,150 -0.05(-0.97%)
Apr 10, 2002 4.899 4.915 4.875 4.891 167,175 +0.00(+0.00%)
Apr 09, 2002 4.940 4.952 4.871 4.891 232,425 -0.08(-1.51%)
Apr 08, 2002 4.889 5.017 4.869 4.966 189,225 +0.03(+0.56%)
Apr 05, 2002 4.948 4.968 4.934 4.938 303,525 +0.00(+0.00%)
Apr 04, 2002 4.946 4.972 4.920 4.938 260,325 -0.01(-0.16%)
Apr 03, 2002 4.998 5.077 4.938 4.946 380,700 -0.05(-0.99%)
Apr 02, 2002 4.840 5.061 4.814 4.996 279,675 +0.20(+4.12%)
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.