The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Flowers Foods

  • FLO
  • NYSE
  • Consumer Products
  • Latest 18.81
  • Currency US$
  • Change 0.17
  • Percent Change 0.912 %
  • Volume 1,253,409
  • Wed Sep 17, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 18.81 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
Sep 17 18.84 18.45 18.62 18.81 1,253,409
Sep 16 18.81 18.59 18.67 18.64 1,008,473
Sep 15 18.72 18.49 18.69 18.61 1,110,436
Sep 12 18.96 18.62 18.87 18.63 859,580
Sep 11 19.02 18.71 18.76 18.93 794,507
Sep 10 19.05 18.79 19.01 18.81 669,890
Sep 9 19.22 18.98 19.19 18.98 552,626
Sep 8 19.45 19.10 19.24 19.16 821,926
Sep 5 19.41 19.12 19.16 19.39 750,904
Sep 4 19.27 18.97 19.10 19.10 852,361
Sep 3 19.27 19.03 19.22 19.06 652,454
Sep 2 19.65 19.18 19.58 19.20 983,182
Aug 29 19.62 19.28 19.33 19.58 543,038
Aug 28 19.45 19.23 19.32 19.32 845,093
Aug 27 19.67 19.35 19.47 19.37 725,214
Aug 26 19.74 19.49 19.72 19.62 850,183
Aug 25 19.81 19.23 19.29 19.74 1,009,748
Aug 22 19.26 19.07 19.14 19.18 714,911
Aug 21 19.49 19.18 19.40 19.18 877,457
Aug 20 19.43 19.24 19.31 19.40 533,059
Aug 19 19.43 19.24 19.39 19.38 616,908
Aug 18 19.56 19.29 19.31 19.38 819,071
Aug 15 19.81 19.19 19.68 19.25 1,348,568
Aug 14 19.70 19.18 19.25 19.65 1,647,134
Aug 13 19.41 18.82 19.10 19.28 2,135,909
Aug 12 19.44 18.50 18.54 19.10 4,723,196
Aug 11 20.10 19.87 19.96 20.01 2,330,165
Aug 8 19.94 19.45 19.48 19.94 1,210,337
Aug 7 19.67 19.46 19.58 19.48 1,195,191
Aug 6 19.55 19.08 19.12 19.53 617,635
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.