Flowers Foods Inc. Common Stockのデータ

Flowers Foods Inc. Common Stockの基本情報

名前 Flowers Foods Inc. Common Stock
ティッカー FLO
国 United States
上場年 nan
セクター Consumer Non-Durables

Flowers Foods Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.57 22.05 22.53 22.31 979100.0 22.31
2021-02-12 22.73 22.01 22.42 22.63 1278700.0 22.63
2021-02-11 22.7 22.36 22.67 22.39 1083000.0 22.39
2021-02-10 22.86 22.51 22.79 22.66 674400.0 22.66
2021-02-09 22.79 22.54 22.64 22.69 537300.0 22.69
2021-02-08 22.6 22.35 22.53 22.56 696900.0 22.56
2021-02-05 22.55 22.34 22.49 22.39 598000.0 22.39
2021-02-04 22.57 22.21 22.39 22.32 768000.0 22.32
2021-02-03 22.66 22.21 22.56 22.51 468100.0 22.51
2021-02-02 22.81 22.34 22.62 22.63 517200.0 22.63
2021-02-01 23.11 22.51 22.96 22.59 880500.0 22.59
2021-01-29 23.41 22.88 23.17 22.96 1329500.0 22.96
2021-01-28 23.76 22.87 23.11 23.16 1530600.0 23.16
2021-01-27 23.54 22.85 22.92 23.2 1566100.0 23.2
2021-01-26 23.1 22.71 22.95 23.0 1140000.0 23.0
2021-01-25 23.13 22.44 22.46 22.95 1160100.0 22.95
2021-01-22 22.52 22.07 22.16 22.44 844500.0 22.44
2021-01-21 22.46 22.14 22.35 22.15 538700.0 22.15
2021-01-20 22.36 21.78 22.05 22.35 983700.0 22.35
2021-01-19 22.46 21.98 22.4 22.05 895600.0 22.05
2021-01-15 22.39 22.01 22.1 22.35 1329700.0 22.35
2021-01-14 22.2 21.74 21.92 22.14 1056100.0 22.14
2021-01-13 21.94 21.66 21.94 21.8 1299100.0 21.8
2021-01-12 22.08 21.79 22.04 21.94 1155800.0 21.94
2021-01-11 22.24 21.94 22.13 22.13 1081500.0 22.13
2021-01-08 22.48 21.85 22.48 22.13 1505800.0 22.13
2021-01-07 22.67 22.19 22.67 22.45 1413000.0 22.45
2021-01-06 23.14 22.26 22.7 22.67 3436100.0 22.67
2021-01-05 22.98 22.62 22.88 22.7 2695900.0 22.7
2021-01-04 22.91 22.57 22.63 22.91 1421200.0 22.91
2020-12-31 22.68 22.44 22.5 22.63 666800.0 22.63
2020-12-30 23.03 22.59 22.8 22.6 353700.0 22.6
2020-12-29 23.13 22.75 23.03 22.79 483800.0 22.79
2020-12-28 23.4 22.87 23.25 22.98 544700.0 22.98
2020-12-24 23.19 22.94 22.99 23.16 231700.0 23.16
2020-12-23 23.15 22.66 22.66 23.0 780100.0 23.0
2020-12-22 22.79 22.53 22.53 22.66 616100.0 22.66
2020-12-21 22.61 22.17 22.41 22.58 753500.0 22.58
2020-12-18 23.08 22.38 23.02 22.56 3963700.0 22.56
2020-12-17 23.17 22.6 22.95 22.91 1291900.0 22.91
2020-12-16 23.35 22.77 23.04 22.83 1076100.0 22.83
2020-12-15 23.06 22.81 22.92 23.01 920200.0 23.01
2020-12-14 22.99 22.62 22.63 22.91 1103700.0 22.91
2020-12-11 22.65 22.4 22.41 22.48 785500.0 22.48
2020-12-10 22.68 22.31 22.61 22.44 501200.0 22.44
2020-12-09 22.75 22.46 22.55 22.59 706600.0 22.59
2020-12-08 22.58 22.37 22.39 22.49 603800.0 22.49
2020-12-07 22.57 22.33 22.33 22.49 1050400.0 22.49
2020-12-04 22.47 22.12 22.21 22.42 741800.0 22.42
2020-12-03 22.33 22.01 22.11 22.22 868500.0 22.22
2020-12-02 22.48 21.93 22.37 22.12 940800.0 22.12
2020-12-01 22.58 22.19 22.19 22.51 821200.0 22.51
2020-11-30 22.36 22.04 22.26 22.19 1542200.0 22.19
2020-11-27 22.28 22.0 22.1 22.26 329500.0 22.26
2020-11-25 22.53 22.04 22.46 22.15 887000.0 22.15
2020-11-24 22.72 22.29 22.45 22.55 1299000.0 22.35
2020-11-23 22.53 22.19 22.34 22.4 913100.0 22.2
2020-11-20 22.42 21.77 22.34 22.28 1675500.0 22.08
2020-11-19 22.55 21.96 22.15 22.43 1157300.0 22.23
2020-11-18 22.54 22.14 22.26 22.16 1106900.0 21.96
2020-11-17 22.36 21.72 21.92 22.23 1383900.0 22.03
2020-11-16 22.54 21.95 22.34 22.06 1602700.0 21.86
2020-11-13 22.67 22.12 22.45 22.29 1169900.0 22.09
2020-11-12 22.86 22.05 22.65 22.28 1090000.0 22.08
2020-11-11 22.95 22.43 22.67 22.74 1199500.0 22.54
2020-11-10 22.98 22.16 22.39 22.5 1618600.0 22.3
2020-11-09 24.18 22.38 24.18 22.39 1276700.0 22.19
2020-11-06 24.63 23.29 24.41 23.58 832600.0 23.37
2020-11-05 24.52 24.0 24.3 24.41 1312700.0 24.19
2020-11-04 24.53 23.91 23.98 24.17 712300.0 23.96
2020-11-03 24.29 23.88 24.03 23.97 538200.0 23.76
2020-11-02 24.03 23.66 23.83 23.9 768300.0 23.69
2020-10-30 23.9 23.44 23.7 23.58 892400.0 23.37
2020-10-29 23.87 23.45 23.72 23.8 1824100.0 23.59
2020-10-28 24.27 23.67 24.03 23.75 954700.0 23.54
2020-10-27 24.48 24.16 24.24 24.2 749100.0 23.99
2020-10-26 24.23 24.0 24.12 24.15 635200.0 23.94
2020-10-23 24.3 23.98 24.11 24.25 402100.0 24.03
2020-10-22 24.12 23.82 23.95 24.06 687400.0 23.85
2020-10-21 24.34 23.99 24.2 24.03 904000.0 23.82
2020-10-20 24.74 24.16 24.71 24.25 1619300.0 24.03
2020-10-19 24.98 24.64 24.87 24.66 798600.0 24.44
2020-10-16 25.0 24.81 24.97 24.88 377000.0 24.66
2020-10-15 25.07 24.63 24.73 24.95 543200.0 24.73
2020-10-14 25.06 24.67 24.88 24.84 659500.0 24.62
2020-10-13 25.1 24.78 24.83 24.95 608800.0 24.73
2020-10-12 25.14 24.73 24.76 24.96 1000200.0 24.74
2020-10-09 24.83 24.48 24.51 24.69 623000.0 24.47
2020-10-08 24.74 24.43 24.7 24.51 727400.0 24.29
2020-10-07 24.75 24.34 24.64 24.59 824500.0 24.37
2020-10-06 24.93 24.53 24.8 24.63 742400.0 24.41
2020-10-05 24.99 24.58 24.75 24.92 564900.0 24.7
2020-10-02 24.71 24.27 24.34 24.63 630600.0 24.41
2020-10-01 24.47 24.18 24.38 24.42 653600.0 24.2
2020-09-30 24.5 24.03 24.21 24.33 1351300.0 24.11
2020-09-29 24.2 23.92 24.01 24.1 501700.0 23.89
2020-09-28 24.12 23.81 23.81 24.02 773100.0 23.81
2020-09-25 23.78 23.43 23.54 23.73 917600.0 23.52
2020-09-24 23.75 23.26 23.26 23.56 712400.0 23.35
2020-09-23 23.66 23.3 23.58 23.31 727500.0 23.1
2020-09-22 23.87 23.52 23.52 23.54 909200.0 23.33
2020-09-21 23.82 23.19 23.44 23.45 917400.0 23.24
2020-09-18 23.57 23.28 23.45 23.51 2544400.0 23.3
2020-09-17 23.57 23.09 23.21 23.42 1345900.0 23.21
2020-09-16 23.62 23.07 23.32 23.41 1353700.0 23.2
2020-09-15 23.43 23.0 23.29 23.27 719400.0 23.06
2020-09-14 23.57 23.24 23.52 23.27 798700.0 23.06
2020-09-11 23.66 23.36 23.64 23.41 501400.0 23.2
2020-09-10 23.82 23.47 23.63 23.48 426200.0 23.27
2020-09-09 24.0 23.58 23.62 23.73 493900.0 23.52
2020-09-08 24.19 23.44 24.07 23.53 802800.0 23.32
2020-09-04 24.2 23.59 24.15 24.05 747000.0 23.84
2020-09-03 24.86 23.93 24.54 24.09 778900.0 23.88
2020-09-02 24.67 24.14 24.15 24.51 677600.0 24.29
2020-09-01 24.5 24.04 24.46 24.17 571100.0 23.96
2020-08-31 24.49 24.24 24.29 24.46 734600.0 24.24
2020-08-28 24.81 24.13 24.77 24.42 766200.0 24.2
2020-08-27 25.1 24.74 24.78 24.75 647300.0 24.53
2020-08-26 25.06 24.77 24.96 24.89 573900.0 24.47
2020-08-25 25.1 24.74 25.02 25.03 630800.0 24.61
2020-08-24 24.98 24.54 24.64 24.88 544200.0 24.46
2020-08-21 24.88 24.56 24.77 24.65 578100.0 24.24
2020-08-20 25.15 24.8 24.99 24.82 483100.0 24.4
2020-08-19 25.18 24.88 25.03 25.02 541300.0 24.6
2020-08-18 25.14 24.61 24.75 25.09 760200.0 24.67
2020-08-17 25.07 24.49 24.5 24.76 630000.0 24.34
2020-08-14 24.8 24.34 24.44 24.52 851000.0 24.11
2020-08-13 24.77 24.43 24.65 24.47 846600.0 24.06
2020-08-12 24.71 24.22 24.32 24.61 1038500.0 24.2
2020-08-11 24.43 23.88 24.13 24.27 1564200.0 23.86
2020-08-10 24.39 23.88 23.92 24.07 1231100.0 23.66
2020-08-07 23.98 23.04 23.32 23.78 1021400.0 23.38
2020-08-06 23.47 23.21 23.21 23.4 647000.0 23.01
2020-08-05 23.67 23.11 23.64 23.25 794900.0 22.86
2020-08-04 23.6 23.11 23.14 23.55 787400.0 23.15
2020-08-03 23.32 22.76 22.76 23.25 1003200.0 22.86
2020-07-31 22.82 22.48 22.48 22.75 1096500.0 22.37
2020-07-30 22.63 22.24 22.58 22.59 731100.0 22.21
2020-07-29 22.81 22.51 22.72 22.68 626000.0 22.3
2020-07-28 22.85 22.54 22.54 22.63 642700.0 22.25
2020-07-27 22.66 22.35 22.35 22.56 577200.0 22.18
2020-07-24 22.75 22.34 22.6 22.43 450900.0 22.05
2020-07-23 22.75 22.49 22.58 22.53 492700.0 22.15
2020-07-22 22.75 22.25 22.74 22.51 863500.0 22.13
2020-07-21 22.83 21.88 21.92 22.8 2455800.0 22.42
2020-07-20 22.22 21.55 21.9 21.84 877300.0 21.47
2020-07-17 22.17 21.89 22.06 21.9 374300.0 21.53
2020-07-16 22.16 21.88 22.0 22.0 355700.0 21.63
2020-07-15 22.38 21.94 22.25 22.0 792900.0 21.63
2020-07-14 22.18 21.78 21.84 22.13 744800.0 21.76
2020-07-13 22.06 21.77 22.04 21.81 803900.0 21.44
2020-07-10 21.99 21.67 21.68 21.97 441700.0 21.6
2020-07-09 21.99 21.65 21.85 21.69 431500.0 21.32
2020-07-08 22.16 21.86 21.99 21.96 771600.0 21.59
2020-07-07 22.22 21.88 21.98 22.02 760500.0 21.65
2020-07-06 22.53 21.9 22.38 22.05 1079800.0 21.68
2020-07-02 22.5 22.16 22.42 22.2 683700.0 21.83
2020-07-01 22.49 22.18 22.29 22.25 636100.0 21.88
2020-06-30 22.44 22.21 22.32 22.36 818500.0 21.98
2020-06-29 22.51 22.05 22.07 22.21 845500.0 21.84
2020-06-26 22.43 21.98 22.4 22.0 1400100.0 21.63
2020-06-25 22.46 22.06 22.37 22.32 869600.0 21.94
2020-06-24 22.44 22.09 22.11 22.32 775900.0 21.94
2020-06-23 22.69 22.2 22.6 22.23 1145100.0 21.86
2020-06-22 22.72 22.35 22.72 22.41 932300.0 22.03
2020-06-19 23.21 22.73 23.03 22.8 2932100.0 22.42
2020-06-18 23.16 22.83 22.89 22.89 569400.0 22.5
2020-06-17 23.2 22.83 22.96 22.97 797200.0 22.58
2020-06-16 23.02 22.52 22.85 22.87 750800.0 22.49
2020-06-15 22.68 21.96 22.16 22.64 1407100.0 22.26
2020-06-12 22.55 21.95 22.5 22.23 1310100.0 21.86
2020-06-11 22.9 22.12 22.81 22.33 1529400.0 21.95
2020-06-10 23.43 22.86 23.24 22.97 1151700.0 22.58
2020-06-09 23.25 22.81 23.21 23.09 754200.0 22.7
2020-06-08 23.24 22.64 22.67 23.21 900900.0 22.82
2020-06-05 22.84 22.55 22.68 22.76 779800.0 22.38
2020-06-04 22.87 22.49 22.57 22.63 1285300.0 22.25
2020-06-03 23.44 22.86 23.34 22.87 1269900.0 22.29
2020-06-02 23.6 23.19 23.56 23.3 1245100.0 22.71
2020-06-01 23.78 23.49 23.73 23.54 736800.0 22.94
2020-05-29 23.67 23.09 23.36 23.59 1061300.0 22.99
2020-05-28 23.47 23.08 23.26 23.41 769700.0 22.81
2020-05-27 23.15 22.61 22.77 23.12 1053600.0 22.53
2020-05-26 23.17 22.71 23.07 22.77 1283800.0 22.19
2020-05-22 22.93 22.45 22.74 22.89 1874100.0 22.31
2020-05-21 22.93 22.6 22.93 22.82 1331700.0 22.24
2020-05-20 23.36 22.8 23.27 22.87 912500.0 22.29
2020-05-19 23.58 23.09 23.19 23.09 923400.0 22.5
2020-05-18 23.37 22.3 22.75 23.2 1698000.0 22.61
2020-05-15 23.26 22.59 22.81 22.69 1640600.0 22.11
2020-05-14 24.11 22.36 22.89 22.81 2527600.0 22.23
2020-05-13 23.05 22.45 22.54 22.61 3231400.0 22.04
2020-05-12 22.68 22.2 22.5 22.45 1456400.0 21.88
2020-05-11 22.88 22.32 22.43 22.43 2203600.0 21.86
2020-05-08 22.42 21.82 21.84 22.37 827900.0 21.8
2020-05-07 21.76 21.19 21.52 21.53 1643900.0 20.98
2020-05-06 22.14 21.36 21.99 21.39 2193100.0 20.85
2020-05-05 22.2 21.79 21.89 22.01 1530700.0 21.45
2020-05-04 22.32 21.86 22.22 21.9 847000.0 21.34
2020-05-01 22.69 22.06 22.15 22.22 932600.0 21.65
2020-04-30 22.76 21.77 22.41 22.28 1690900.0 21.71
2020-04-29 22.8 22.08 22.76 22.37 3383300.0 21.8
2020-04-28 23.01 22.7 22.83 22.84 1058500.0 22.26
2020-04-27 23.0 22.41 22.47 22.69 1087000.0 22.11
2020-04-24 22.34 22.06 22.32 22.23 894600.0 21.66
2020-04-23 22.65 22.09 22.54 22.12 1014600.0 21.56
2020-04-22 22.85 22.44 22.71 22.6 1061000.0 22.03
2020-04-21 23.28 22.44 23.13 22.52 1168200.0 21.95
2020-04-20 23.67 22.93 23.08 23.27 1789900.0 22.68
2020-04-17 23.67 22.88 23.57 23.14 1337600.0 22.55
2020-04-16 23.56 22.8 22.97 23.39 1334500.0 22.8
2020-04-15 23.16 22.58 23.12 22.68 1193100.0 22.1
2020-04-14 23.27 22.09 22.49 23.17 1048700.0 22.58
2020-04-13 22.21 21.72 22.08 22.04 863000.0 21.48
2020-04-09 22.45 21.75 21.82 22.17 1219100.0 21.61
2020-04-08 22.15 21.43 21.75 21.95 1569300.0 21.39
2020-04-07 22.38 21.66 21.85 21.95 1886300.0 21.39
2020-04-06 22.0 21.25 21.61 21.91 1774600.0 21.35
2020-04-03 21.43 20.86 21.09 21.2 1169700.0 20.66
2020-04-02 21.33 20.41 20.52 21.23 1294700.0 20.69
2020-04-01 20.94 19.81 20.04 20.75 1545500.0 20.22
2020-03-31 21.47 20.35 21.04 20.52 2353000.0 20.0
2020-03-30 21.23 19.59 20.0 21.08 1933000.0 20.54
2020-03-27 20.07 19.01 19.3 19.54 1257000.0 19.04
2020-03-26 19.75 17.73 17.75 19.58 4445900.0 19.08
2020-03-25 19.51 17.42 18.96 17.74 3682900.0 17.29
2020-03-24 20.49 18.85 19.84 19.05 1771100.0 18.57
2020-03-23 21.45 19.26 21.34 19.47 2198700.0 18.97
2020-03-20 23.16 21.2 22.61 21.4 1998600.0 20.86
2020-03-19 23.82 22.1 23.46 22.91 1617700.0 22.33
2020-03-18 25.08 22.43 22.93 23.4 2514600.0 22.8
2020-03-17 24.4 21.51 21.55 24.28 2609100.0 23.66
2020-03-16 22.36 19.94 20.99 21.28 2072900.0 20.74
2020-03-13 22.62 20.89 21.16 22.61 2522300.0 22.04
2020-03-12 21.05 19.66 20.79 20.51 2015400.0 19.99
2020-03-11 22.09 21.43 22.04 21.88 2090100.0 21.32
2020-03-10 22.86 21.53 22.56 22.42 2509800.0 21.85
2020-03-09 24.5 21.5 22.5 22.42 1967100.0 21.85
2020-03-06 23.52 22.69 22.87 23.47 1368800.0 22.87
2020-03-05 23.49 23.06 23.27 23.3 1944900.0 22.71
2020-03-04 23.62 23.1 23.16 23.53 1738600.0 22.93
2020-03-03 22.98 22.37 22.48 22.88 2289900.0 22.3
2020-03-02 22.52 21.45 21.51 22.43 2534700.0 21.86
2020-02-28 22.08 20.98 22.05 21.53 4133000.0 20.98
2020-02-27 22.49 21.7 22.0 22.33 3454600.0 21.76
2020-02-26 22.41 21.65 21.81 22.26 2767200.0 21.51
2020-02-25 22.07 21.64 21.97 21.69 960900.0 20.96
2020-02-24 22.1 21.78 21.81 21.99 1208500.0 21.25
2020-02-21 22.22 22.0 22.14 22.06 1244500.0 21.32
2020-02-20 22.23 22.07 22.19 22.21 1081500.0 21.46
2020-02-19 22.36 22.16 22.29 22.17 873000.0 21.42
2020-02-18 22.51 22.27 22.43 22.29 1994100.0 21.54