FLO: Flowers Foods Inc.

As of Friday, October 4th, 2024

$ 22.40

+0.31 +1.40%

Open: 22.06
High: 22.40
Low: 22.02
Volume: 970,252
Previous Close on Thursday, October 3rd, 2024

$ 22.09

-0.57 -2.52%

Open: 22.56
High: 22.59
Low: 22.03
Volume: 1,144,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 22.06 22.40 22.02 22.40 970,252 +0.31 +1.40
2024-10-03 22.56 22.59 22.03 22.09 1,144,198 -0.57 -2.52
2024-10-02 22.78 22.80 22.56 22.66 902,016 -0.21 -0.92
2024-10-01 23.04 23.20 22.87 22.87 882,629 -0.20 -0.87
2024-09-30 23.34 23.36 22.94 23.07 702,429 -0.18 -0.77
2024-09-27 23.25 23.41 23.11 23.25 660,859 +0.16 +0.69
2024-09-26 22.89 23.31 22.89 23.09 948,615 +0.16 +0.70
2024-09-25 23.00 23.09 22.89 22.93 713,574 -0.01 -0.04
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 23.36
On 2024-09-30		 22.02
On 2024-10-04		 -0.85 -3.66 23.36
On 2024-09-30		 22.02
On 2024-10-04		 -5.74 22.62
10D 23.47
On 2024-09-23		 22.02
On 2024-10-04		 -1.04 -4.44 23.47
On 2024-09-23		 22.02
On 2024-10-04		 -6.20 22.85
20D 23.87
On 2024-09-18		 22.02
On 2024-10-04		 -1.04 -4.44 23.87
On 2024-09-18		 22.02
On 2024-10-04		 -7.77 23.12
WTD 23.36
On 2024-09-30		 22.02
On 2024-10-04		 -0.85 -3.66 23.36
On 2024-09-30		 22.02
On 2024-10-04		 -5.74 22.62
MTD 23.20
On 2024-10-01		 22.02
On 2024-10-04		 -0.67 -2.90 23.20
On 2024-10-01		 22.02
On 2024-10-04		 -5.11 22.51
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

22.40 +0.31 +1.40 970,252