Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flowers Foods
(NY:
FLO
)
22.66
+0.04 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2002
0.9445
0.9660
0.9419
0.9660
1,119,990
+0.02(+2.11%)
Apr 29, 2002
0.9404
0.9486
0.9367
0.9460
1,385,283
+0.00(+0.23%)
Apr 26, 2002
0.9397
0.9486
0.9367
0.9437
840,293
-0.00(-0.12%)
Apr 25, 2002
0.9445
0.9571
0.9423
0.9449
405,741
+0.00(+0.08%)
Apr 24, 2002
0.9534
0.9571
0.9400
0.9441
595,407
-0.01(-0.74%)
Apr 23, 2002
0.9423
0.9512
0.9330
0.9512
446,555
+0.01(+0.94%)
Apr 22, 2002
0.9515
0.9515
0.9404
0.9423
471,764
-0.01(-0.97%)
Apr 19, 2002
0.9219
0.9534
0.9219
0.9515
602,610
+0.03(+3.42%)
Apr 18, 2002
0.9086
0.9245
0.9086
0.9201
1,296,452
+0.01(+1.51%)
Apr 17, 2002
0.9374
0.9404
0.9052
0.9063
1,481,317
-0.03(-3.58%)
Apr 16, 2002
0.9441
0.9552
0.9349
0.9400
965,136
+0.00(+0.24%)
Apr 15, 2002
0.9534
0.9552
0.9289
0.9378
560,595
-0.01(-1.36%)
Apr 12, 2002
0.8997
0.9508
0.8941
0.9508
1,094,782
+0.04(+4.73%)
Apr 11, 2002
0.9178
0.9212
0.9078
0.9078
977,141
-0.01(-0.97%)
Apr 10, 2002
0.9182
0.9212
0.9138
0.9167
891,911
+0.00(+0.00%)
Apr 09, 2002
0.9260
0.9282
0.9130
0.9167
1,240,032
-0.01(-1.51%)
Apr 08, 2002
0.9163
0.9404
0.9126
0.9308
1,009,552
+0.01(+0.56%)
Apr 05, 2002
0.9275
0.9312
0.9249
0.9256
1,619,365
+0.00(+0.00%)
Apr 04, 2002
0.9271
0.9319
0.9223
0.9256
1,388,884
-0.00(-0.16%)
Apr 03, 2002
0.9367
0.9515
0.9256
0.9271
2,031,108
-0.01(-0.99%)
Apr 02, 2002
0.9071
0.9486
0.9023
0.9363
1,492,120
+0.04(+4.12%)
Apr 01, 2002
0.8978
0.9163
0.8815
0.8993
3,915,766
-0.04(-4.63%)
Mar 29, 2002
0.9441
0.9586
0.9426
0.9430
1,549,740
+0.00(+0.00%)
Mar 28, 2002
0.9441
0.9586
0.9426
0.9430
1,549,740
-0.00(-0.43%)
Mar 27, 2002
0.9219
0.9545
0.9215
0.9471
1,324,062
+0.03(+2.77%)
Mar 26, 2002
0.9178
0.9252
0.9163
0.9215
582,203
+0.00(+0.36%)
Mar 25, 2002
0.9145
0.9238
0.9038
0.9182
373,330
-0.00(-0.08%)
Mar 22, 2002
0.9145
0.9245
0.9145
0.9189
438,152
-0.00(-0.12%)
Mar 21, 2002
0.9201
0.9252
0.9152
0.9201
807,881
-0.00(-0.08%)
Mar 20, 2002
0.9182
0.9238
0.9138
0.9208
476,566
+0.00(+0.44%)
Mar 19, 2002
0.9178
0.9238
0.9134
0.9167
368,528
-0.00(-0.12%)
Mar 18, 2002
0.9252
0.9278
0.9126
0.9178
746,660
-0.01(-0.72%)
Mar 15, 2002
0.9163
0.9256
0.9145
0.9245
764,666
-0.00(-0.08%)
Mar 14, 2002
0.9256
0.9256
0.8930
0.9252
1,504,125
+0.00(+0.36%)
Mar 13, 2002
0.9256
0.9256
0.9182
0.9219
495,773
+0.00(+0.20%)
Mar 12, 2002
0.9160
0.9256
0.9063
0.9201
817,485
-0.01(-0.56%)
Mar 11, 2002
0.9315
0.9315
0.9182
0.9252
614,614
+0.00(+0.32%)
Mar 08, 2002
0.9108
0.9256
0.9108
0.9223
672,234
+0.02(+2.09%)
Mar 07, 2002
0.9386
0.9386
0.9034
0.9034
1,537,736
-0.03(-2.79%)
Mar 06, 2002
0.9201
0.9293
0.9145
0.9293
578,601
+0.01(+0.68%)
Mar 05, 2002
0.9256
0.9434
0.9119
0.9230
583,403
-0.00(-0.32%)
Mar 04, 2002
0.9400
0.9408
0.9256
0.9260
1,049,166
-0.00(-0.52%)
Mar 01, 2002
0.9226
0.9349
0.9212
0.9308
841,493
+0.01(+1.53%)
Feb 28, 2002
0.9367
0.9412
0.9149
0.9167
1,098,383
-0.02(-2.60%)
Feb 27, 2002
0.9478
0.9534
0.9341
0.9412
1,164,406
-0.01(-1.17%)
Feb 26, 2002
0.9404
0.9608
0.9297
0.9523
930,324
+0.01(+1.14%)
Feb 25, 2002
0.9219
0.9415
0.9219
0.9415
1,075,575
+0.01(+1.52%)
Feb 22, 2002
0.8756
0.9441
0.8756
0.9275
1,026,358
+0.06(+6.37%)
Feb 21, 2002
0.8912
0.8912
0.8682
0.8719
649,426
-0.01(-1.67%)
Feb 20, 2002
0.8797
0.8878
0.8571
0.8867
1,433,300
+0.01(+0.80%)
Feb 19, 2002
0.8960
0.8997
0.8793
0.8797
1,069,573
-0.01(-1.37%)
Feb 18, 2002
0.8941
0.8997
0.8860
0.8919
1,271,243
+0.00(+0.00%)
Feb 15, 2002
0.8941
0.8997
0.8860
0.8919
1,271,243
-0.00(-0.25%)
Feb 14, 2002
0.8923
0.9060
0.8904
0.8941
1,538,937
+0.01(+0.71%)
Feb 13, 2002
0.8441
0.8878
0.8386
0.8878
1,300,053
+0.05(+5.87%)
Feb 12, 2002
0.8404
0.8441
0.8238
0.8386
3,205,118
-0.01(-0.66%)
Feb 11, 2002
0.8627
0.8775
0.8423
0.8441
1,676,985
-0.02(-2.10%)
Feb 08, 2002
0.8886
0.8886
0.8590
0.8623
1,103,185
-0.03(-2.96%)
Feb 07, 2002
0.8908
0.8989
0.8867
0.8886
1,016,754
-0.00(-0.21%)
Feb 06, 2002
0.9256
0.9256
0.8860
0.8904
1,560,544
-0.04(-3.80%)
Feb 05, 2002
0.8849
0.9275
0.8849
0.9256
1,554,542
+0.04(+4.60%)
Feb 04, 2002
0.8704
0.9238
0.8704
0.8849
1,986,693
+0.01(+1.70%)
Feb 01, 2002
0.9219
0.9219
0.8701
0.8701
9,417,287
-0.06(-6.00%)
Jan 31, 2002
0.9256
0.9423
0.8701
0.9256
18,113,122
-0.14(-13.04%)
Jan 30, 2002
1.037
1.073
1.018
1.064
1,238,832
+0.02(+1.88%)
Jan 29, 2002
1.047
1.057
1.030
1.045
474,165
-0.01(-0.56%)
Jan 28, 2002
1.046
1.054
1.025
1.051
709,447
+0.01(+1.18%)
Jan 25, 2002
1.033
1.039
1.026
1.039
884,708
+0.01(+1.23%)
Jan 24, 2002
1.005
1.029
0.9904
1.026
1,097,182
+0.01(+1.13%)
Jan 23, 2002
0.9774
1.020
0.9741
1.014
876,305
+0.04(+4.22%)
Jan 22, 2002
0.9771
0.9848
0.9726
0.9734
1,415,294
-0.00(-0.38%)
Jan 21, 2002
0.9789
0.9811
0.9737
0.9771
812,683
+0.00(+0.00%)
Jan 18, 2002
0.9789
0.9811
0.9737
0.9771
812,683
+0.00(+0.19%)
Jan 17, 2002
0.9748
0.9811
0.9723
0.9752
657,829
+0.00(+0.08%)
Jan 16, 2002
0.9778
0.9778
0.9719
0.9745
607,412
-0.00(-0.34%)
Jan 15, 2002
0.9519
0.9793
0.9519
0.9778
715,449
+0.03(+3.08%)
Jan 14, 2002
0.9386
0.9689
0.9386
0.9486
1,430,899
+0.01(+0.59%)
Jan 11, 2002
0.9256
0.9571
0.9256
0.9430
532,986
+0.02(+1.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.