Flowers Foods Inc (FLO) Historical Stock Data
24.97 ↓0.06 (-0.24%)
As of April 25, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, FLO is up 0.16% a day on average. There have been 14 days where Flowers Foods Inc closed green and 16 days where FLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 24.51 | 25.03 | ↑$0.52 (2.12%) | 24.36 | 25.03 | 1.41M |
| 2024-04-23 | 24.64 | 24.69 | ↑$0.05 (0.20%) | 24.58 | 24.87 | 897.46K |
| 2024-04-22 | 24.53 | 24.67 | ↑$0.14 (0.57%) | 24.47 | 24.80 | 1.12M |
| 2024-04-19 | 24.05 | 24.58 | ↑$0.53 (2.20%) | 23.98 | 24.60 | 1.59M |
| 2024-04-18 | 23.46 | 24.04 | ↑$0.58 (2.47%) | 23.29 | 24.06 | 1.38M |
| 2024-04-17 | 23.36 | 23.33 | ↓$0.03 (-0.13%) | 23.12 | 23.43 | 1.28M |
| 2024-04-16 | 22.94 | 23.17 | ↑$0.23 (1.00%) | 22.93 | 23.27 | 1.60M |
| 2024-04-15 | 22.72 | 22.91 | ↑$0.19 (0.84%) | 22.64 | 22.92 | 0.97M |
| 2024-04-12 | 22.81 | 22.62 | ↓$0.19 (-0.83%) | 22.56 | 22.93 | 1.02M |
| 2024-04-11 | 22.95 | 22.85 | ↓$0.10 (-0.44%) | 22.73 | 22.95 | 688.78K |
| 2024-04-10 | 22.99 | 22.83 | ↓$0.16 (-0.70%) | 22.70 | 23.05 | 1.01M |
| 2024-04-09 | 23.20 | 23.15 | ↓$0.05 (-0.22%) | 23.05 | 23.21 | 1.09M |
| 2024-04-08 | 23.18 | 23.10 | ↓$0.08 (-0.35%) | 23.05 | 23.27 | 754.91K |
| 2024-04-05 | 23.24 | 23.17 | ↓$0.07 (-0.30%) | 23.09 | 23.32 | 0.92M |
| 2024-04-04 | 23.32 | 23.30 | ↓$0.02 (-0.09%) | 23.20 | 23.48 | 0.94M |
| 2024-04-03 | 23.44 | 23.14 | ↓$0.30 (-1.28%) | 23.03 | 23.52 | 1.77M |
| 2024-04-02 | 23.61 | 23.52 | ↓$0.09 (-0.38%) | 23.50 | 23.73 | 1.07M |
| 2024-04-01 | 23.75 | 23.63 | ↓$0.12 (-0.51%) | 23.56 | 23.81 | 0.90M |
| 2024-03-28 | 23.82 | 23.75 | ↓$0.07 (-0.29%) | 23.66 | 23.90 | 1.14M |
| 2024-03-27 | 23.43 | 23.72 | ↑$0.29 (1.24%) | 23.40 | 23.75 | 1.56M |
| 2024-03-26 | 23.35 | 23.28 | ↓$0.07 (-0.30%) | 23.22 | 23.42 | 1.19M |
| 2024-03-25 | 23.09 | 23.25 | ↑$0.16 (0.69%) | 23.03 | 23.31 | 1.04M |
| 2024-03-22 | 23.17 | 23.05 | ↓$0.12 (-0.52%) | 23.01 | 23.17 | 0.92M |
| 2024-03-21 | 23.09 | 23.10 | ↑$0.01 (0.04%) | 22.89 | 23.18 | 0.96M |
| 2024-03-20 | 22.98 | 23.07 | ↑$0.09 (0.39%) | 22.88 | 23.13 | 867.07K |
| 2024-03-19 | 22.84 | 22.90 | ↑$0.06 (0.26%) | 22.75 | 22.97 | 1.06M |
| 2024-03-18 | 22.66 | 22.78 | ↑$0.12 (0.53%) | 22.59 | 22.97 | 1.61M |
| 2024-03-15 | 22.39 | 22.70 | ↑$0.31 (1.38%) | 22.39 | 22.79 | 3.33M |
| 2024-03-14 | 22.99 | 22.54 | ↓$0.45 (-1.96%) | 22.42 | 23.05 | 1.22M |
| 2024-03-13 | 23.30 | 23.07 | ↓$0.23 (-0.99%) | 23.05 | 23.48 | 1.05M |
Create an account or log in to view more rows.
$FLO let’s buy NOW!!!
$FLO Bears always win...
Bulls have to be forever bagholders....
$FLO fuck all u greedy bulls
$FLO more shorts the better idc
$FLO bounce it!!
$FLO more shorts the better idc
$FLO shaking weak hands that’s all
$FLO Lol she wants higher
$FLO will go green when market opens!
$FLO 5 minute looks sexy