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
)
24.90
-0.10 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
0.9398
0.9671
0.9375
0.9581
559,543
+0.01(+0.75%)
May 28, 2002
0.9577
0.9675
0.9360
0.9510
818,525
-0.01(-0.70%)
May 27, 2002
0.9465
0.9727
0.9465
0.9577
660,522
+0.00(+0.00%)
May 24, 2002
0.9465
0.9727
0.9465
0.9577
660,522
+0.01(+1.47%)
May 23, 2002
0.9349
0.9439
0.9173
0.9439
1,260,457
+0.01(+0.76%)
May 22, 2002
0.9241
0.9409
0.9222
0.9368
696,162
+0.00(+0.48%)
May 21, 2002
0.9596
0.9637
0.9315
0.9323
483,512
-0.02(-2.27%)
May 20, 2002
0.9641
0.9690
0.9540
0.9540
1,171,358
-0.01(-1.05%)
May 17, 2002
0.9690
0.9723
0.9540
0.9641
596,371
+0.00(+0.27%)
May 16, 2002
0.9727
0.9914
0.9540
0.9615
1,577,651
-0.01(-0.85%)
May 15, 2002
0.9723
0.9723
0.9525
0.9697
447,872
-0.00(-0.27%)
May 14, 2002
0.9708
0.9764
0.9619
0.9723
731,802
-0.00(-0.04%)
May 13, 2002
0.9577
0.9727
0.9525
0.9727
365,901
+0.02(+2.16%)
May 10, 2002
0.9615
0.9652
0.9521
0.9521
310,065
-0.01(-1.20%)
May 09, 2002
0.9813
0.9821
0.9637
0.9637
302,937
-0.02(-1.79%)
May 08, 2002
0.9821
0.9843
0.9663
0.9813
386,096
+0.00(+0.00%)
May 07, 2002
0.9787
0.9821
0.9776
0.9813
241,162
+0.01(+0.65%)
May 06, 2002
0.9764
0.9873
0.9749
0.9749
1,110,770
+0.00(+0.27%)
May 03, 2002
0.9749
0.9772
0.9648
0.9723
362,337
-0.01(-0.65%)
May 02, 2002
0.9720
0.9877
0.9720
0.9787
1,770,105
+0.01(+0.69%)
May 01, 2002
0.9761
0.9787
0.9671
0.9720
1,180,862
-0.00(-0.42%)
Apr 30, 2002
0.9544
0.9761
0.9517
0.9761
1,108,394
+0.02(+2.11%)
Apr 29, 2002
0.9503
0.9585
0.9465
0.9559
1,370,940
+0.00(+0.23%)
Apr 26, 2002
0.9495
0.9585
0.9465
0.9536
831,593
-0.00(-0.12%)
Apr 25, 2002
0.9544
0.9671
0.9521
0.9547
401,540
+0.00(+0.08%)
Apr 24, 2002
0.9634
0.9671
0.9499
0.9540
589,243
-0.01(-0.74%)
Apr 23, 2002
0.9521
0.9611
0.9428
0.9611
441,932
+0.01(+0.94%)
Apr 22, 2002
0.9615
0.9615
0.9503
0.9521
466,880
-0.01(-0.97%)
Apr 19, 2002
0.9315
0.9634
0.9315
0.9615
596,371
+0.03(+3.42%)
Apr 18, 2002
0.9181
0.9342
0.9181
0.9297
1,283,029
+0.01(+1.51%)
Apr 17, 2002
0.9473
0.9503
0.9147
0.9158
1,465,980
-0.03(-3.58%)
Apr 16, 2002
0.9540
0.9652
0.9446
0.9499
955,144
+0.00(+0.24%)
Apr 15, 2002
0.9634
0.9652
0.9387
0.9476
554,791
-0.01(-1.36%)
Apr 12, 2002
0.9091
0.9607
0.9035
0.9607
1,083,447
+0.04(+4.73%)
Apr 11, 2002
0.9274
0.9308
0.9173
0.9173
967,024
-0.01(-0.97%)
Apr 10, 2002
0.9278
0.9308
0.9233
0.9263
882,676
+0.00(+0.00%)
Apr 09, 2002
0.9357
0.9379
0.9226
0.9263
1,227,194
-0.01(-1.51%)
Apr 08, 2002
0.9259
0.9503
0.9222
0.9405
999,099
+0.01(+0.56%)
Apr 05, 2002
0.9372
0.9409
0.9345
0.9353
1,602,598
+0.00(+0.00%)
Apr 04, 2002
0.9368
0.9416
0.9319
0.9353
1,374,504
-0.00(-0.16%)
Apr 03, 2002
0.9465
0.9615
0.9353
0.9368
2,010,079
-0.01(-0.99%)
Apr 02, 2002
0.9166
0.9585
0.9117
0.9461
1,476,671
+0.04(+4.12%)
Apr 01, 2002
0.9072
0.9259
0.8908
0.9087
3,875,224
-0.04(-4.63%)
Mar 29, 2002
0.9540
0.9686
0.9525
0.9529
1,533,695
+0.00(+0.00%)
Mar 28, 2002
0.9540
0.9686
0.9525
0.9529
1,533,695
-0.00(-0.43%)
Mar 27, 2002
0.9315
0.9645
0.9312
0.9570
1,310,353
+0.03(+2.77%)
Mar 26, 2002
0.9274
0.9349
0.9259
0.9312
576,175
+0.00(+0.36%)
Mar 25, 2002
0.9241
0.9334
0.9132
0.9278
369,464
-0.00(-0.08%)
Mar 22, 2002
0.9241
0.9342
0.9241
0.9286
433,616
-0.00(-0.12%)
Mar 21, 2002
0.9297
0.9349
0.9248
0.9297
799,517
-0.00(-0.08%)
Mar 20, 2002
0.9278
0.9334
0.9233
0.9304
471,632
+0.00(+0.44%)
Mar 19, 2002
0.9274
0.9334
0.9229
0.9263
364,713
-0.00(-0.12%)
Mar 18, 2002
0.9349
0.9375
0.9222
0.9274
738,929
-0.01(-0.72%)
Mar 15, 2002
0.9259
0.9353
0.9241
0.9342
756,749
-0.00(-0.08%)
Mar 14, 2002
0.9353
0.9353
0.9024
0.9349
1,488,551
+0.00(+0.36%)
Mar 13, 2002
0.9353
0.9353
0.9278
0.9315
490,640
+0.00(+0.20%)
Mar 12, 2002
0.9256
0.9353
0.9158
0.9297
809,021
-0.01(-0.56%)
Mar 11, 2002
0.9413
0.9413
0.9278
0.9349
608,251
+0.00(+0.32%)
Mar 08, 2002
0.9203
0.9353
0.9203
0.9319
665,274
+0.02(+2.09%)
Mar 07, 2002
0.9484
0.9484
0.9128
0.9128
1,521,815
-0.03(-2.79%)
Mar 06, 2002
0.9297
0.9390
0.9241
0.9390
572,611
+0.01(+0.68%)
Mar 05, 2002
0.9353
0.9532
0.9214
0.9327
577,363
-0.00(-0.32%)
Mar 04, 2002
0.9499
0.9506
0.9353
0.9357
1,038,303
-0.00(-0.52%)
Mar 01, 2002
0.9323
0.9446
0.9308
0.9405
832,781
+0.01(+1.53%)
Feb 28, 2002
0.9465
0.9510
0.9244
0.9263
1,087,011
-0.02(-2.60%)
Feb 27, 2002
0.9577
0.9634
0.9439
0.9510
1,152,350
-0.01(-1.17%)
Feb 26, 2002
0.9503
0.9708
0.9394
0.9622
920,692
+0.01(+1.14%)
Feb 25, 2002
0.9315
0.9514
0.9315
0.9514
1,064,439
+0.01(+1.52%)
Feb 22, 2002
0.8848
0.9540
0.8848
0.9372
1,015,731
+0.06(+6.37%)
Feb 21, 2002
0.9005
0.9005
0.8773
0.8810
642,702
-0.01(-1.67%)
Feb 20, 2002
0.8889
0.8971
0.8661
0.8960
1,418,460
+0.01(+0.80%)
Feb 19, 2002
0.9054
0.9091
0.8885
0.8889
1,058,499
-0.01(-1.37%)
Feb 18, 2002
0.9035
0.9091
0.8953
0.9012
1,258,081
+0.00(+0.00%)
Feb 15, 2002
0.9035
0.9091
0.8953
0.9012
1,258,081
-0.00(-0.25%)
Feb 14, 2002
0.9016
0.9155
0.8997
0.9035
1,523,003
+0.01(+0.71%)
Feb 13, 2002
0.8530
0.8971
0.8474
0.8971
1,286,593
+0.05(+5.87%)
Feb 12, 2002
0.8492
0.8530
0.8324
0.8474
3,171,934
-0.01(-0.66%)
Feb 11, 2002
0.8717
0.8866
0.8511
0.8530
1,659,622
-0.02(-2.10%)
Feb 08, 2002
0.8979
0.8979
0.8679
0.8713
1,091,763
-0.03(-2.96%)
Feb 07, 2002
0.9001
0.9083
0.8960
0.8979
1,006,227
-0.00(-0.21%)
Feb 06, 2002
0.9353
0.9353
0.8953
0.8997
1,544,387
-0.04(-3.80%)
Feb 05, 2002
0.8941
0.9372
0.8941
0.9353
1,538,447
+0.04(+4.60%)
Feb 04, 2002
0.8795
0.9334
0.8795
0.8941
1,966,123
+0.01(+1.70%)
Feb 01, 2002
0.9315
0.9315
0.8792
0.8792
9,319,784
-0.06(-6.00%)
Jan 31, 2002
0.9353
0.9521
0.8792
0.9353
17,925,586
-0.14(-13.04%)
Jan 30, 2002
1.048
1.085
1.029
1.076
1,226,006
+0.02(+1.88%)
Jan 29, 2002
1.058
1.068
1.041
1.056
469,256
-0.01(-0.56%)
Jan 28, 2002
1.057
1.065
1.036
1.062
702,102
+0.01(+1.18%)
Jan 25, 2002
1.044
1.050
1.036
1.049
875,548
+0.01(+1.23%)
Jan 24, 2002
1.016
1.040
1.001
1.037
1,085,823
+0.01(+1.13%)
Jan 23, 2002
0.9877
1.031
0.9843
1.025
867,232
+0.04(+4.22%)
Jan 22, 2002
0.9873
0.9951
0.9828
0.9836
1,400,640
-0.00(-0.38%)
Jan 21, 2002
0.9892
0.9914
0.9839
0.9873
804,269
+0.00(+0.00%)
Jan 18, 2002
0.9892
0.9914
0.9839
0.9873
804,269
+0.00(+0.19%)
Jan 17, 2002
0.9850
0.9914
0.9824
0.9854
651,018
+0.00(+0.08%)
Jan 16, 2002
0.9880
0.9880
0.9821
0.9847
601,123
-0.00(-0.34%)
Jan 15, 2002
0.9619
0.9895
0.9619
0.9880
708,042
+0.03(+3.08%)
Jan 14, 2002
0.9484
0.9791
0.9484
0.9585
1,416,084
+0.01(+0.59%)
Jan 11, 2002
0.9353
0.9671
0.9353
0.9529
527,467
+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
.