Holen Sie sich die Stockscreener-App
10.57
0.76%
0.08
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt FLO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Flowers Foods Inc-Aktien (FLO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $10.71 | $10.47 | $0.24 | 5,658,869.0 | +0.76% |
| 2025-11-20 | $10.70 | $10.40 | $0.2948 | 4,088,564.0 | -1.22% |
| 2025-11-19 | $10.97 | $10.61 | $0.36 | 3,563,390.0 | -3.72% |
| 2025-11-18 | $11.12 | $10.93 | $0.1829 | 4,435,270.0 | -0.36% |
| 2025-11-17 | $11.45 | $11.07 | $0.38 | 3,564,244.0 | -2.81% |
| 2025-11-14 | $11.55 | $11.25 | $0.2999 | 3,183,197.0 | +0.00% |
| 2025-11-13 | $11.63 | $11.34 | $0.29 | 3,494,826.0 | -1.04% |
| 2025-11-12 | $11.67 | $11.48 | $0.1925 | 3,557,742.0 | -0.69% |
| 2025-11-11 | $11.71 | $11.33 | $0.38 | 6,172,009.0 | +1.93% |
| 2025-11-10 | $12.02 | $11.35 | $0.67 | 5,611,440.0 | -4.21% |
| 2025-11-07 | $12.18 | $11.45 | $0.7299 | 6,724,531.0 | +1.89% |
| 2025-11-06 | $12.21 | $11.61 | $0.595 | 6,230,701.0 | -3.72% |
| 2025-11-05 | $12.12 | $11.93 | $0.195 | 2,801,131.0 | +0.58% |
| 2025-11-04 | $12.05 | $11.81 | $0.2389 | 3,576,323.0 | +1.26% |
| 2025-11-03 | $11.91 | $11.65 | $0.2645 | 4,048,803.0 | -0.42% |
| 2025-10-31 | $12.06 | $11.89 | $0.17 | 4,962,670.0 | -1.24% |
| 2025-10-30 | $12.24 | $12.04 | $0.205 | 4,067,738.0 | -0.66% |
| 2025-10-29 | $12.52 | $12.11 | $0.41 | 3,531,913.0 | -3.26% |
| 2025-10-28 | $12.79 | $12.54 | $0.25 | 3,551,299.0 | -2.18% |
| 2025-10-27 | $12.87 | $12.47 | $0.395 | 3,824,680.0 | +2.47% |
| 2025-10-24 | $12.67 | $12.47 | $0.20 | 3,156,379.0 | -0.16% |
Flowers Foods Inc-Aktien (FLO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flowers Foods Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FLO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flowers Foods Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flowers Foods Inc-Aktien (FLO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $12.21 | $10.40 | $1.80 | 72,369,909.0 | -11.40% |
| 2025-10 | $13.28 | $11.89 | $1.39 | 70,179,245.0 | -8.58% |
| 2025-09 | $15.08 | $12.42 | $2.66 | 104,741,908.0 | -13.23% |
| 2025-08 | $16.85 | $14.74 | $2.11 | 61,520,698.0 | -5.11% |
| 2025-07 | $16.67 | $15.27 | $1.40 | 56,269,811.0 | -0.81% |
| 2025-06 | $16.95 | $15.74 | $1.21 | 57,011,435.0 | -5.44% |
| 2025-05 | $17.68 | $16.29 | $1.39 | 61,913,360.0 | -3.92% |
| 2025-04 | $20.23 | $17.33 | $2.90 | 40,616,415.0 | -7.47% |
| 2025-03 | $20.23 | $17.95 | $2.28 | 45,414,141.0 | +1.44% |
| 2025-02 | $20.25 | $17.98 | $2.27 | 37,353,228.0 | -4.14% |
| 2025-01 | $20.91 | $18.90 | $2.02 | 38,776,807.0 | -5.37% |
Flowers Foods Inc-Aktien (FLO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.91 | $20.21 | $2.70 | 30,975,399.0 | -9.15% |
| 2024-11 | $23.04 | $21.34 | $1.70 | 29,472,313.0 | +1.75% |
| 2024-10 | $23.44 | $21.87 | $1.57 | 19,330,927.0 | -3.64% |
| 2024-09 | $23.87 | $22.54 | $1.33 | 18,447,158.0 | -0.73% |
| 2024-08 | $23.38 | $22.00 | $1.38 | 23,998,544.0 | +3.20% |
| 2024-07 | $22.84 | $21.20 | $1.64 | 24,019,877.0 | +1.44% |
| 2024-06 | $23.35 | $21.97 | $1.38 | 21,930,466.0 | -4.39% |
| 2024-05 | $26.12 | $22.45 | $3.67 | 31,276,658.0 | -6.90% |
| 2024-04 | $25.18 | $22.55 | $2.62 | 24,604,703.0 | +5.01% |
| 2024-03 | $23.89 | $22.08 | $1.82 | 23,288,443.0 | +5.93% |
| 2024-02 | $23.76 | $21.80 | $1.96 | 27,450,696.0 | -1.67% |
| 2024-01 | $23.11 | $22.23 | $0.884 | 21,334,114.0 | +1.29% |
Flowers Foods Inc-Aktien (FLO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.87 | $20.77 | $2.10 | 22,203,242.0 | +8.17% |
| 2023-11 | $22.50 | $19.64 | $2.86 | 30,118,468.0 | -5.11% |
| 2023-10 | $22.18 | $20.23 | $1.95 | 32,398,277.0 | -1.13% |
| 2023-09 | $23.65 | $22.08 | $1.57 | 29,811,059.0 | -5.86% |
| 2023-08 | $26.33 | $23.27 | $3.06 | 38,513,414.0 | -4.65% |
| 2023-07 | $25.21 | $23.87 | $1.34 | 41,770,769.0 | -0.68% |
| 2023-06 | $25.46 | $24.06 | $1.40 | 34,199,808.0 | -0.40% |
| 2023-05 | $29.10 | $24.98 | $4.12 | 47,835,001.0 | -9.20% |
| 2023-04 | $27.91 | $26.79 | $1.12 | 20,988,535.0 | +0.36% |
| 2023-03 | $28.04 | $26.43 | $1.61 | 46,707,857.0 | -1.69% |
| 2023-02 | $28.73 | $27.04 | $1.69 | 39,921,573.0 | +0.69% |
| 2023-01 | $29.23 | $26.30 | $2.93 | 56,118,641.0 | -3.65% |
2.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):