FLO: Flowers Foods Inc.

As of Friday, May 17th, 2024

$ 24.45

-1.04 -4.08%

Open: 25.40
High: 25.65
Low: 23.82
Volume: 2,875,142
Previous Close on Thursday, May 16th, 2024

$ 25.49

-0.02 -0.08%

Open: 25.59
High: 25.67
Low: 25.43
Volume: 3,315,349

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 25.40 25.65 23.82 24.45 2,875,142 -1.04 -4.08
2024-05-16 25.59 25.67 25.43 25.49 3,315,349 -0.02 -0.08
2024-05-15 25.42 26.12 25.35 25.51 1,873,404 +0.16 +0.63
2024-05-14 25.28 25.51 25.18 25.35 1,602,287 +0.17 +0.68
2024-05-13 25.47 25.59 25.13 25.18 1,344,444 -0.24 -0.94
2024-05-10 25.37 25.43 25.22 25.42 1,190,027 0.00 0.00
2024-05-09 25.25 25.45 25.08 25.42 1,073,242 +0.30 +1.19
2024-05-08 25.12 25.22 25.07 25.12 817,201 +0.04 +0.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.12
On 2024-05-15		 23.82
On 2024-05-17		 -0.97 -3.82 26.12
On 2024-05-15		 23.82
On 2024-05-17		 -8.81 25.20
10D 26.12
On 2024-05-15		 23.82
On 2024-05-17		 -0.45 -1.81 26.12
On 2024-05-15		 23.82
On 2024-05-17		 -8.81 25.18
20D 26.12
On 2024-05-15		 23.82
On 2024-05-17		 -0.13 -0.53 26.12
On 2024-05-15		 23.82
On 2024-05-17		 -8.81 25.02
WTD 26.12
On 2024-05-15		 23.82
On 2024-05-17		 -0.97 -3.82 26.12
On 2024-05-15		 23.82
On 2024-05-17		 -8.81 25.20
MTD 26.12
On 2024-05-15		 23.82
On 2024-05-17		 -0.49 -1.96 26.12
On 2024-05-15		 23.82
On 2024-05-17		 -8.81 25.13
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PTLC

Pacer Trendpilot US Large Cap ETF

48.27 +0.05 +0.10 90,310
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
GPC

Genuine Parts Company

152.89 -1.21 -0.79 581,773
ESRT

Empire State Realty Trust Inc.

9.54 -0.14 -1.45 610,525
FLO

Flowers Foods Inc.

24.45 -1.04 -4.08 2,875,142