Flowers Foods, Inc. FLO
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$5,42-0,13 (-2,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,44 | -1,98 % | $5,52 | $5,59 | $5,40 | 2,10M |
| 2026-09-30 | $5,55 | -2,29 % | $5,73 | $5,74 | $5,50 | 7,56M |
| 2026-09-29 | $5,68 | +0,53 % | $5,64 | $5,71 | $5,58 | 6,69M |
| 2026-09-28 | $5,65 | -1,57 % | $5,75 | $5,75 | $5,61 | 7,01M |
| 2026-09-25 | $5,74 | -1,20 % | $5,81 | $5,87 | $5,62 | 8,24M |
| 2026-09-24 | $5,81 | 0,00 % | $5,89 | $5,90 | $5,73 | 8,33M |
| 2026-09-23 | $5,81 | -1,19 % | $5,91 | $5,97 | $5,74 | 8,51M |
| 2026-09-22 | $5,88 | -1,34 % | $6,05 | $6,08 | $5,87 | 8,59M |
| 2026-09-21 | $5,96 | +0,34 % | $5,90 | $6,07 | $5,85 | 7,90M |
| 2026-09-18 | $5,94 | -2,46 % | $6,07 | $6,07 | $5,86 | 13,24M |
| 2026-09-17 | $6,09 | -0,98 % | $6,24 | $6,30 | $6,06 | 7,43M |
| 2026-09-16 | $6,15 | +0,16 % | $6,18 | $6,32 | $6,15 | 8,80M |
| 2026-09-15 | $6,14 | +2,33 % | $5,96 | $6,16 | $5,92 | 9,06M |
| 2026-09-14 | $6,00 | -1,48 % | $6,13 | $6,27 | $5,95 | 7,76M |
| 2026-09-11 | $6,09 | -0,33 % | $6,03 | $6,17 | $6,01 | 6,31M |
| 2026-09-10 | $6,11 | -1,61 % | $6,20 | $6,23 | $6,10 | 7,81M |
| 2026-09-09 | $6,21 | -1,74 % | $6,32 | $6,32 | $6,13 | 8,24M |
| 2026-09-08 | $6,32 | +0,80 % | $6,26 | $6,36 | $6,10 | 8,53M |
| 2026-09-04 | $6,27 | -2,79 % | $6,36 | $6,45 | $6,27 | 5,67M |
| 2026-09-03 | $6,45 | -3,44 % | $6,65 | $6,70 | $6,33 | 12,12M |
| 2026-09-02 | $6,68 | -0,15 % | $6,75 | $6,87 | $6,67 | 7,30M |
| 2026-09-01 | $6,69 | -3,32 % | $6,92 | $6,99 | $6,62 | 9,64M |
| 2026-08-31 | $6,92 | -2,54 % | $7,05 | $7,13 | $6,90 | 9,91M |
| 2026-08-28 | $7,10 | +1,72 % | $6,99 | $7,13 | $6,97 | 5,18M |
| 2026-08-27 | $6,98 | -2,65 % | $7,13 | $7,13 | $6,91 | 6,65M |
| 2026-08-26 | $7,17 | +0,84 % | $7,13 | $7,36 | $7,10 | 5,45M |
| 2026-08-25 | $7,11 | -2,34 % | $7,25 | $7,36 | $7,00 | 6,51M |
| 2026-08-24 | $7,28 | +4,75 % | $6,96 | $7,31 | $6,82 | 8,44M |
| 2026-08-21 | $6,95 | -2,11 % | $6,90 | $7,31 | $6,81 | 15,57M |
| 2026-08-20 | $7,10 | -4,83 % | $7,43 | $7,48 | $7,04 | 9,80M |
| 2026-08-19 | $7,46 | +1,08 % | $7,43 | $7,53 | $7,37 | 4,48M |
| 2026-08-18 | $7,38 | +0,96 % | $7,36 | $7,60 | $7,27 | 4,24M |
| 2026-08-17 | $7,31 | -2,79 % | $7,49 | $7,56 | $7,29 | 5,17M |
| 2026-08-14 | $7,52 | -0,13 % | $7,55 | $7,60 | $7,46 | 3,62M |
| 2026-08-13 | $7,53 | +5,02 % | $7,25 | $7,58 | $7,24 | 4,87M |
| 2026-08-12 | $7,17 | +0,14 % | $7,18 | $7,19 | $7,03 | 4,80M |
| 2026-08-11 | $7,16 | +0,28 % | $7,13 | $7,31 | $7,08 | 4,72M |
| 2026-08-10 | $7,14 | -3,51 % | $7,35 | $7,44 | $7,09 | 5,06M |
| 2026-08-07 | $7,40 | +2,21 % | $7,25 | $7,46 | $7,23 | 3,70M |
| 2026-08-06 | $7,24 | -2,03 % | $7,41 | $7,44 | $7,14 | 6,96M |
| 2026-08-05 | $7,39 | +0,82 % | $7,38 | $7,43 | $7,25 | 4,10M |
| 2026-08-04 | $7,33 | +1,52 % | $7,16 | $7,44 | $7,16 | 4,80M |
| 2026-08-03 | $7,22 | +2,85 % | $7,11 | $7,39 | $6,99 | 7,10M |
| 2026-07-31 | $7,02 | -1,68 % | $7,12 | $7,18 | $6,93 | 7,71M |
| 2026-07-30 | $7,14 | -4,29 % | $7,37 | $7,40 | $7,13 | 5,93M |
| 2026-07-29 | $7,46 | -1,06 % | $7,52 | $7,73 | $7,34 | 6,68M |
| 2026-07-28 | $7,54 | -1,31 % | $7,81 | $8,07 | $7,53 | 6,41M |
| 2026-07-27 | $7,64 | -1,29 % | $7,87 | $7,90 | $7,64 | 4,47M |
| 2026-07-24 | $7,74 | -0,13 % | $7,83 | $7,96 | $7,72 | 3,67M |
| 2026-07-23 | $7,75 | -6,17 % | $8,17 | $8,27 | $7,64 | 7,30M |
| 2026-07-22 | $8,26 | -2,82 % | $8,59 | $8,64 | $8,24 | 4,35M |
| 2026-07-21 | $8,50 | +0,12 % | $8,37 | $8,60 | $8,33 | 3,45M |
| 2026-07-20 | $8,49 | 0,00 % | $8,45 | $8,55 | $8,36 | 3,04M |
| 2026-07-17 | $8,49 | -1,85 % | $8,71 | $8,89 | $8,45 | 3,44M |
| 2026-07-16 | $8,65 | +4,85 % | $8,35 | $8,79 | $8,35 | 4,81M |
| 2026-07-15 | $8,25 | -0,48 % | $8,27 | $8,52 | $8,23 | 3,42M |
| 2026-07-14 | $8,29 | 0,00 % | $8,22 | $8,37 | $8,11 | 3,16M |
| 2026-07-13 | $8,29 | -0,60 % | $8,41 | $8,48 | $8,25 | 4,24M |
| 2026-07-10 | $8,34 | +3,22 % | $8,16 | $8,43 | $8,05 | 4,91M |
| 2026-07-09 | $8,08 | -3,46 % | $8,32 | $8,37 | $7,97 | 6,48M |
| 2026-07-08 | $8,37 | -2,67 % | $8,56 | $8,59 | $8,36 | 5,51M |
| 2026-07-07 | $8,60 | -0,12 % | $8,74 | $8,92 | $8,57 | 4,27M |
| 2026-07-06 | $8,61 | -0,23 % | $8,70 | $8,72 | $8,44 | 6,02M |
| 2026-07-02 | $8,63 | +2,62 % | $8,45 | $8,70 | $8,27 | 6,48M |
| 2026-07-01 | $8,41 | +6,46 % | $8,03 | $8,46 | $8,01 | 7,24M |
| 2026-06-30 | $7,90 | -1,86 % | $8,08 | $8,11 | $7,84 | 14,20M |
| 2026-06-29 | $8,05 | +1,00 % | $7,89 | $8,14 | $7,70 | 8,19M |
| 2026-06-26 | $7,97 | +4,87 % | $7,63 | $8,02 | $7,58 | 33,84M |
| 2026-06-25 | $7,60 | -0,65 % | $7,68 | $7,86 | $7,50 | 5,44M |
| 2026-06-24 | $7,65 | +1,32 % | $7,59 | $7,92 | $7,52 | 7,52M |
| 2026-06-23 | $7,55 | +2,72 % | $7,43 | $7,61 | $7,38 | 5,38M |
| 2026-06-22 | $7,35 | -5,53 % | $7,53 | $7,79 | $7,35 | 5,66M |
| 2026-06-18 | $7,78 | +6,14 % | $7,30 | $7,81 | $7,30 | 13,96M |
| 2026-06-17 | $7,33 | -3,55 % | $7,58 | $7,66 | $7,18 | 7,43M |
| 2026-06-16 | $7,60 | -1,30 % | $7,66 | $7,82 | $7,51 | 4,12M |
| 2026-06-15 | $7,70 | -1,16 % | $7,81 | $8,05 | $7,69 | 5,50M |
| 2026-06-12 | $7,79 | -0,13 % | $7,70 | $7,81 | $7,62 | 4,87M |
| 2026-06-11 | $7,80 | +0,39 % | $7,69 | $7,85 | $7,64 | 5,38M |
| 2026-06-10 | $7,77 | +1,44 % | $7,73 | $7,95 | $7,65 | 8,95M |
| 2026-06-09 | $7,66 | +2,27 % | $7,56 | $7,82 | $7,47 | 6,60M |
| 2026-06-08 | $7,49 | +0,13 % | $7,42 | $7,73 | $7,32 | 6,38M |
| 2026-06-05 | $7,48 | +2,47 % | $7,37 | $7,60 | $7,33 | 6,70M |
| 2026-06-04 | $7,30 | +0,41 % | $7,43 | $7,60 | $7,22 | 6,16M |
| 2026-06-03 | $7,27 | -1,89 % | $7,37 | $7,50 | $7,22 | 6,02M |
| 2026-06-02 | $7,41 | -3,26 % | $7,65 | $7,65 | $7,41 | 7,07M |
| 2026-06-01 | $7,66 | +0,26 % | $7,52 | $7,69 | $7,52 | 7,72M |
| 2026-05-29 | $7,64 | -0,78 % | $7,76 | $7,79 | $7,58 | 6,28M |
| 2026-05-28 | $7,70 | -1,41 % | $7,70 | $7,81 | $7,65 | 6,38M |
| 2026-05-27 | $7,81 | +0,26 % | $7,81 | $7,89 | $7,57 | 10,38M |
| 2026-05-26 | $7,79 | -1,89 % | $7,99 | $8,24 | $7,78 | 11,73M |