Flowers Foods, Inc. FLO
NYSE · United States · Consumer Non-Durables
$5.43-0.13 (-2.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.44 | -1.98% | $5.52 | $5.59 | $5.40 | 2.10M |
| 2026-09-30 | $5.55 | -2.29% | $5.73 | $5.74 | $5.50 | 7.56M |
| 2026-09-29 | $5.68 | +0.53% | $5.64 | $5.71 | $5.58 | 6.69M |
| 2026-09-28 | $5.65 | -1.57% | $5.75 | $5.75 | $5.61 | 7.01M |
| 2026-09-25 | $5.74 | -1.20% | $5.81 | $5.87 | $5.62 | 8.24M |
| 2026-09-24 | $5.81 | 0.00% | $5.89 | $5.90 | $5.73 | 8.33M |
| 2026-09-23 | $5.81 | -1.19% | $5.91 | $5.97 | $5.74 | 8.51M |
| 2026-09-22 | $5.88 | -1.34% | $6.05 | $6.08 | $5.87 | 8.59M |
| 2026-09-21 | $5.96 | +0.34% | $5.90 | $6.07 | $5.85 | 7.90M |
| 2026-09-18 | $5.94 | -2.46% | $6.07 | $6.07 | $5.86 | 13.24M |
| 2026-09-17 | $6.09 | -0.98% | $6.24 | $6.30 | $6.06 | 7.43M |
| 2026-09-16 | $6.15 | +0.16% | $6.18 | $6.32 | $6.15 | 8.80M |
| 2026-09-15 | $6.14 | +2.33% | $5.96 | $6.16 | $5.92 | 9.06M |
| 2026-09-14 | $6.00 | -1.48% | $6.13 | $6.27 | $5.95 | 7.76M |
| 2026-09-11 | $6.09 | -0.33% | $6.03 | $6.17 | $6.01 | 6.31M |
| 2026-09-10 | $6.11 | -1.61% | $6.20 | $6.23 | $6.10 | 7.81M |
| 2026-09-09 | $6.21 | -1.74% | $6.32 | $6.32 | $6.13 | 8.24M |
| 2026-09-08 | $6.32 | +0.80% | $6.26 | $6.36 | $6.10 | 8.53M |
| 2026-09-04 | $6.27 | -2.79% | $6.36 | $6.45 | $6.27 | 5.67M |
| 2026-09-03 | $6.45 | -3.44% | $6.65 | $6.70 | $6.33 | 12.12M |
| 2026-09-02 | $6.68 | -0.15% | $6.75 | $6.87 | $6.67 | 7.30M |
| 2026-09-01 | $6.69 | -3.32% | $6.92 | $6.99 | $6.62 | 9.64M |
| 2026-08-31 | $6.92 | -2.54% | $7.05 | $7.13 | $6.90 | 9.91M |
| 2026-08-28 | $7.10 | +1.72% | $6.99 | $7.13 | $6.97 | 5.18M |
| 2026-08-27 | $6.98 | -2.65% | $7.13 | $7.13 | $6.91 | 6.65M |
| 2026-08-26 | $7.17 | +0.84% | $7.13 | $7.36 | $7.10 | 5.45M |
| 2026-08-25 | $7.11 | -2.34% | $7.25 | $7.36 | $7.00 | 6.51M |
| 2026-08-24 | $7.28 | +4.75% | $6.96 | $7.31 | $6.82 | 8.44M |
| 2026-08-21 | $6.95 | -2.11% | $6.90 | $7.31 | $6.81 | 15.57M |
| 2026-08-20 | $7.10 | -4.83% | $7.43 | $7.48 | $7.04 | 9.80M |
| 2026-08-19 | $7.46 | +1.08% | $7.43 | $7.53 | $7.37 | 4.48M |
| 2026-08-18 | $7.38 | +0.96% | $7.36 | $7.60 | $7.27 | 4.24M |
| 2026-08-17 | $7.31 | -2.79% | $7.49 | $7.56 | $7.29 | 5.17M |
| 2026-08-14 | $7.52 | -0.13% | $7.55 | $7.60 | $7.46 | 3.62M |
| 2026-08-13 | $7.53 | +5.02% | $7.25 | $7.58 | $7.24 | 4.87M |
| 2026-08-12 | $7.17 | +0.14% | $7.18 | $7.19 | $7.03 | 4.80M |
| 2026-08-11 | $7.16 | +0.28% | $7.13 | $7.31 | $7.08 | 4.72M |
| 2026-08-10 | $7.14 | -3.51% | $7.35 | $7.44 | $7.09 | 5.06M |
| 2026-08-07 | $7.40 | +2.21% | $7.25 | $7.46 | $7.23 | 3.70M |
| 2026-08-06 | $7.24 | -2.03% | $7.41 | $7.44 | $7.14 | 6.96M |
| 2026-08-05 | $7.39 | +0.82% | $7.38 | $7.43 | $7.25 | 4.10M |
| 2026-08-04 | $7.33 | +1.52% | $7.16 | $7.44 | $7.16 | 4.80M |
| 2026-08-03 | $7.22 | +2.85% | $7.11 | $7.39 | $6.99 | 7.10M |
| 2026-07-31 | $7.02 | -1.68% | $7.12 | $7.18 | $6.93 | 7.71M |
| 2026-07-30 | $7.14 | -4.29% | $7.37 | $7.40 | $7.13 | 5.93M |
| 2026-07-29 | $7.46 | -1.06% | $7.52 | $7.73 | $7.34 | 6.68M |
| 2026-07-28 | $7.54 | -1.31% | $7.81 | $8.07 | $7.53 | 6.41M |
| 2026-07-27 | $7.64 | -1.29% | $7.87 | $7.90 | $7.64 | 4.47M |
| 2026-07-24 | $7.74 | -0.13% | $7.83 | $7.96 | $7.72 | 3.67M |
| 2026-07-23 | $7.75 | -6.17% | $8.17 | $8.27 | $7.64 | 7.30M |
| 2026-07-22 | $8.26 | -2.82% | $8.59 | $8.64 | $8.24 | 4.35M |
| 2026-07-21 | $8.50 | +0.12% | $8.37 | $8.60 | $8.33 | 3.45M |
| 2026-07-20 | $8.49 | 0.00% | $8.45 | $8.55 | $8.36 | 3.04M |
| 2026-07-17 | $8.49 | -1.85% | $8.71 | $8.89 | $8.45 | 3.44M |
| 2026-07-16 | $8.65 | +4.85% | $8.35 | $8.79 | $8.35 | 4.81M |
| 2026-07-15 | $8.25 | -0.48% | $8.27 | $8.52 | $8.23 | 3.42M |
| 2026-07-14 | $8.29 | 0.00% | $8.22 | $8.37 | $8.11 | 3.16M |
| 2026-07-13 | $8.29 | -0.60% | $8.41 | $8.48 | $8.25 | 4.24M |
| 2026-07-10 | $8.34 | +3.22% | $8.16 | $8.43 | $8.05 | 4.91M |
| 2026-07-09 | $8.08 | -3.46% | $8.32 | $8.37 | $7.97 | 6.48M |
| 2026-07-08 | $8.37 | -2.67% | $8.56 | $8.59 | $8.36 | 5.51M |
| 2026-07-07 | $8.60 | -0.12% | $8.74 | $8.92 | $8.57 | 4.27M |
| 2026-07-06 | $8.61 | -0.23% | $8.70 | $8.72 | $8.44 | 6.02M |
| 2026-07-02 | $8.63 | +2.62% | $8.45 | $8.70 | $8.27 | 6.48M |
| 2026-07-01 | $8.41 | +6.46% | $8.03 | $8.46 | $8.01 | 7.24M |
| 2026-06-30 | $7.90 | -1.86% | $8.08 | $8.11 | $7.84 | 14.20M |
| 2026-06-29 | $8.05 | +1.00% | $7.89 | $8.14 | $7.70 | 8.19M |
| 2026-06-26 | $7.97 | +4.87% | $7.63 | $8.02 | $7.58 | 33.84M |
| 2026-06-25 | $7.60 | -0.65% | $7.68 | $7.86 | $7.50 | 5.44M |
| 2026-06-24 | $7.65 | +1.32% | $7.59 | $7.92 | $7.52 | 7.52M |
| 2026-06-23 | $7.55 | +2.72% | $7.43 | $7.61 | $7.38 | 5.38M |
| 2026-06-22 | $7.35 | -5.53% | $7.53 | $7.79 | $7.35 | 5.66M |
| 2026-06-18 | $7.78 | +6.14% | $7.30 | $7.81 | $7.30 | 13.96M |
| 2026-06-17 | $7.33 | -3.55% | $7.58 | $7.66 | $7.18 | 7.43M |
| 2026-06-16 | $7.60 | -1.30% | $7.66 | $7.82 | $7.51 | 4.12M |
| 2026-06-15 | $7.70 | -1.16% | $7.81 | $8.05 | $7.69 | 5.50M |
| 2026-06-12 | $7.79 | -0.13% | $7.70 | $7.81 | $7.62 | 4.87M |
| 2026-06-11 | $7.80 | +0.39% | $7.69 | $7.85 | $7.64 | 5.38M |
| 2026-06-10 | $7.77 | +1.44% | $7.73 | $7.95 | $7.65 | 8.95M |
| 2026-06-09 | $7.66 | +2.27% | $7.56 | $7.82 | $7.47 | 6.60M |
| 2026-06-08 | $7.49 | +0.13% | $7.42 | $7.73 | $7.32 | 6.38M |
| 2026-06-05 | $7.48 | +2.47% | $7.37 | $7.60 | $7.33 | 6.70M |
| 2026-06-04 | $7.30 | +0.41% | $7.43 | $7.60 | $7.22 | 6.16M |
| 2026-06-03 | $7.27 | -1.89% | $7.37 | $7.50 | $7.22 | 6.02M |
| 2026-06-02 | $7.41 | -3.26% | $7.65 | $7.65 | $7.41 | 7.07M |
| 2026-06-01 | $7.66 | +0.26% | $7.52 | $7.69 | $7.52 | 7.72M |
| 2026-05-29 | $7.64 | -0.78% | $7.76 | $7.79 | $7.58 | 6.28M |
| 2026-05-28 | $7.70 | -1.41% | $7.70 | $7.81 | $7.65 | 6.38M |
| 2026-05-27 | $7.81 | +0.26% | $7.81 | $7.89 | $7.57 | 10.38M |
| 2026-05-26 | $7.79 | -1.89% | $7.99 | $8.24 | $7.78 | 11.73M |