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
)
25.42
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2002
0.9387
0.9660
0.9364
0.9570
560,200
+0.01(+0.75%)
May 28, 2002
0.9566
0.9663
0.9349
0.9499
819,486
-0.01(-0.70%)
May 27, 2002
0.9454
0.9716
0.9454
0.9566
661,298
+0.00(+0.00%)
May 24, 2002
0.9454
0.9716
0.9454
0.9566
661,298
+0.01(+1.47%)
May 23, 2002
0.9338
0.9428
0.9163
0.9428
1,261,937
+0.01(+0.76%)
May 22, 2002
0.9230
0.9398
0.9211
0.9357
696,979
+0.00(+0.48%)
May 21, 2002
0.9585
0.9626
0.9305
0.9312
484,079
-0.02(-2.27%)
May 20, 2002
0.9630
0.9678
0.9529
0.9529
1,172,733
-0.01(-1.05%)
May 17, 2002
0.9678
0.9712
0.9529
0.9630
597,071
+0.00(+0.27%)
May 16, 2002
0.9716
0.9902
0.9529
0.9603
1,579,503
-0.01(-0.85%)
May 15, 2002
0.9712
0.9712
0.9514
0.9686
448,398
-0.00(-0.27%)
May 14, 2002
0.9697
0.9753
0.9607
0.9712
732,661
-0.00(-0.04%)
May 13, 2002
0.9566
0.9716
0.9514
0.9716
366,330
+0.02(+2.16%)
May 10, 2002
0.9603
0.9641
0.9510
0.9510
310,429
-0.01(-1.20%)
May 09, 2002
0.9802
0.9809
0.9626
0.9626
303,293
-0.02(-1.79%)
May 08, 2002
0.9809
0.9831
0.9652
0.9802
386,550
+0.00(+0.00%)
May 07, 2002
0.9775
0.9809
0.9764
0.9802
241,445
+0.01(+0.65%)
May 06, 2002
0.9753
0.9861
0.9738
0.9738
1,112,075
+0.00(+0.27%)
May 03, 2002
0.9738
0.9760
0.9637
0.9712
362,762
-0.01(-0.65%)
May 02, 2002
0.9708
0.9865
0.9708
0.9775
1,772,183
+0.01(+0.69%)
May 01, 2002
0.9749
0.9775
0.9660
0.9708
1,182,248
-0.00(-0.42%)
Apr 30, 2002
0.9532
0.9749
0.9506
0.9749
1,109,696
+0.02(+2.11%)
Apr 29, 2002
0.9491
0.9574
0.9454
0.9547
1,372,550
+0.00(+0.23%)
Apr 26, 2002
0.9484
0.9574
0.9454
0.9525
832,569
-0.00(-0.12%)
Apr 25, 2002
0.9532
0.9660
0.9510
0.9536
402,012
+0.00(+0.08%)
Apr 24, 2002
0.9622
0.9660
0.9488
0.9529
589,935
-0.01(-0.74%)
Apr 23, 2002
0.9510
0.9600
0.9417
0.9600
442,451
+0.01(+0.94%)
Apr 22, 2002
0.9603
0.9603
0.9491
0.9510
467,428
-0.01(-0.97%)
Apr 19, 2002
0.9305
0.9622
0.9305
0.9603
597,071
+0.03(+3.42%)
Apr 18, 2002
0.9170
0.9331
0.9170
0.9286
1,284,536
+0.01(+1.51%)
Apr 17, 2002
0.9461
0.9491
0.9136
0.9148
1,467,701
-0.03(-3.58%)
Apr 16, 2002
0.9529
0.9641
0.9435
0.9488
956,265
+0.00(+0.24%)
Apr 15, 2002
0.9622
0.9641
0.9376
0.9465
555,442
-0.01(-1.36%)
Apr 12, 2002
0.9080
0.9596
0.9024
0.9596
1,084,719
+0.04(+4.73%)
Apr 11, 2002
0.9263
0.9297
0.9163
0.9163
968,159
-0.01(-0.97%)
Apr 10, 2002
0.9267
0.9297
0.9222
0.9252
883,713
+0.00(+0.00%)
Apr 09, 2002
0.9346
0.9368
0.9215
0.9252
1,228,634
-0.01(-1.51%)
Apr 08, 2002
0.9248
0.9491
0.9211
0.9394
1,000,272
+0.01(+0.56%)
Apr 05, 2002
0.9361
0.9398
0.9334
0.9342
1,604,480
+0.00(+0.00%)
Apr 04, 2002
0.9357
0.9405
0.9308
0.9342
1,376,118
-0.00(-0.16%)
Apr 03, 2002
0.9454
0.9603
0.9342
0.9357
2,012,439
-0.01(-0.99%)
Apr 02, 2002
0.9155
0.9574
0.9106
0.9450
1,478,405
+0.04(+4.12%)
Apr 01, 2002
0.9062
0.9248
0.8897
0.9077
3,879,774
-0.04(-4.63%)
Mar 29, 2002
0.9529
0.9674
0.9514
0.9518
1,535,496
+0.00(+0.00%)
Mar 28, 2002
0.9529
0.9674
0.9514
0.9518
1,535,496
-0.00(-0.43%)
Mar 27, 2002
0.9305
0.9633
0.9301
0.9559
1,311,891
+0.03(+2.77%)
Mar 26, 2002
0.9263
0.9338
0.9248
0.9301
576,851
+0.00(+0.36%)
Mar 25, 2002
0.9230
0.9323
0.9121
0.9267
369,898
-0.00(-0.08%)
Mar 22, 2002
0.9230
0.9331
0.9230
0.9275
434,125
-0.00(-0.12%)
Mar 21, 2002
0.9286
0.9338
0.9237
0.9286
800,456
-0.00(-0.08%)
Mar 20, 2002
0.9267
0.9323
0.9222
0.9293
472,185
+0.00(+0.44%)
Mar 19, 2002
0.9263
0.9323
0.9219
0.9252
365,141
-0.00(-0.12%)
Mar 18, 2002
0.9338
0.9364
0.9211
0.9263
739,797
-0.01(-0.72%)
Mar 15, 2002
0.9248
0.9342
0.9230
0.9331
757,638
-0.00(-0.08%)
Mar 14, 2002
0.9342
0.9342
0.9013
0.9338
1,490,299
+0.00(+0.36%)
Mar 13, 2002
0.9342
0.9342
0.9267
0.9305
491,216
+0.00(+0.20%)
Mar 12, 2002
0.9245
0.9342
0.9148
0.9286
809,971
-0.01(-0.56%)
Mar 11, 2002
0.9402
0.9402
0.9267
0.9338
608,965
+0.00(+0.32%)
Mar 08, 2002
0.9192
0.9342
0.9192
0.9308
666,055
+0.02(+2.09%)
Mar 07, 2002
0.9473
0.9473
0.9118
0.9118
1,523,602
-0.03(-2.79%)
Mar 06, 2002
0.9286
0.9379
0.9230
0.9379
573,283
+0.01(+0.68%)
Mar 05, 2002
0.9342
0.9521
0.9204
0.9316
578,041
-0.00(-0.32%)
Mar 04, 2002
0.9488
0.9495
0.9342
0.9346
1,039,522
-0.00(-0.52%)
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
.