Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
10.78
+0.10 (0.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
Flowers Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.62 | 10.84 | 10.59 | 10.78 | 10.78 | 0.94% | 3,548,202 |
| Dec 4, 2025 | 11.12 | 11.16 | 10.67 | 10.68 | 10.68 | -3.52% | 3,751,478 |
| Dec 3, 2025 | 10.75 | 11.17 | 10.75 | 11.07 | 11.07 | 3.55% | 5,094,636 |
| Dec 2, 2025 | 10.88 | 10.91 | 10.55 | 10.69 | 10.69 | -1.66% | 4,823,732 |
| Dec 1, 2025 | 10.66 | 10.96 | 10.61 | 10.87 | 10.87 | 1.30% | 5,559,859 |
| Nov 28, 2025 | 10.61 | 10.79 | 10.55 | 10.73 | 10.73 | -1.01% | 2,971,972 |
| Nov 26, 2025 | 10.77 | 10.87 | 10.59 | 10.84 | 10.59 | 0.65% | 8,229,292 |
| Nov 25, 2025 | 10.46 | 10.84 | 10.40 | 10.77 | 10.52 | 3.56% | 5,769,415 |
| Nov 24, 2025 | 10.52 | 10.56 | 10.34 | 10.40 | 10.16 | -1.61% | 5,928,694 |
| Nov 21, 2025 | 10.55 | 10.71 | 10.47 | 10.57 | 10.33 | 0.76% | 5,661,138 |
| Nov 20, 2025 | 10.60 | 10.70 | 10.41 | 10.49 | 10.25 | -1.22% | 4,095,717 |
| Nov 19, 2025 | 10.97 | 10.97 | 10.61 | 10.62 | 10.38 | -3.72% | 3,572,435 |
| Nov 18, 2025 | 11.08 | 11.12 | 10.93 | 11.03 | 10.78 | -0.36% | 4,458,970 |
| Nov 17, 2025 | 11.36 | 11.45 | 11.07 | 11.07 | 10.82 | -2.81% | 3,569,178 |
| Nov 14, 2025 | 11.46 | 11.55 | 11.25 | 11.39 | 11.13 | - | 3,188,033 |
| Nov 13, 2025 | 11.35 | 11.63 | 11.34 | 11.39 | 11.13 | -1.04% | 3,502,647 |
| Nov 12, 2025 | 11.64 | 11.67 | 11.48 | 11.51 | 11.25 | -0.69% | 3,557,903 |
| Nov 11, 2025 | 11.49 | 11.71 | 11.33 | 11.59 | 11.33 | 1.93% | 6,179,595 |
| Nov 10, 2025 | 11.82 | 12.02 | 11.35 | 11.37 | 11.11 | -4.21% | 5,613,441 |
| Nov 7, 2025 | 11.91 | 12.18 | 11.45 | 11.87 | 11.60 | 1.89% | 6,726,645 |
| Nov 6, 2025 | 12.09 | 12.21 | 11.61 | 11.65 | 11.38 | -3.72% | 6,250,119 |
| Nov 5, 2025 | 12.02 | 12.13 | 11.93 | 12.10 | 11.82 | 0.58% | 2,803,379 |
| Nov 4, 2025 | 11.93 | 12.05 | 11.81 | 12.03 | 11.76 | 1.26% | 3,576,775 |
| Nov 3, 2025 | 11.87 | 11.92 | 11.65 | 11.88 | 11.61 | -0.42% | 4,050,582 |
| Oct 31, 2025 | 12.00 | 12.06 | 11.89 | 11.93 | 11.66 | -1.24% | 4,964,174 |
| Oct 30, 2025 | 12.11 | 12.25 | 12.04 | 12.08 | 11.80 | -0.66% | 4,075,043 |
| Oct 29, 2025 | 12.49 | 12.52 | 12.11 | 12.16 | 11.88 | -3.26% | 3,533,151 |
| Oct 28, 2025 | 12.78 | 12.79 | 12.54 | 12.57 | 12.28 | -2.18% | 3,558,386 |
| Oct 27, 2025 | 12.56 | 12.87 | 12.47 | 12.85 | 12.56 | 2.47% | 3,827,216 |
| Oct 24, 2025 | 12.65 | 12.67 | 12.47 | 12.54 | 12.25 | -0.16% | 3,157,073 |
| Oct 23, 2025 | 12.90 | 12.90 | 12.53 | 12.56 | 12.27 | -2.64% | 2,637,429 |
| Oct 22, 2025 | 12.76 | 13.11 | 12.74 | 12.90 | 12.61 | 1.34% | 3,029,977 |
| Oct 21, 2025 | 12.83 | 12.87 | 12.73 | 12.73 | 12.44 | -0.16% | 2,418,061 |
| Oct 20, 2025 | 12.76 | 12.87 | 12.74 | 12.75 | 12.46 | -0.08% | 2,177,930 |
| Oct 17, 2025 | 12.67 | 12.80 | 12.62 | 12.76 | 12.47 | 1.27% | 2,295,909 |
| Oct 16, 2025 | 12.62 | 12.82 | 12.57 | 12.60 | 12.31 | 0.24% | 2,794,221 |
| Oct 15, 2025 | 12.66 | 12.78 | 12.57 | 12.57 | 12.28 | -0.87% | 3,079,921 |
| Oct 14, 2025 | 12.47 | 12.72 | 12.45 | 12.68 | 12.39 | 1.36% | 2,097,079 |
| Oct 13, 2025 | 12.66 | 12.85 | 12.48 | 12.51 | 12.22 | -0.71% | 2,825,580 |
| Oct 10, 2025 | 12.54 | 12.81 | 12.54 | 12.60 | 12.31 | 0.64% | 2,642,470 |
| Oct 9, 2025 | 12.61 | 12.64 | 12.48 | 12.52 | 12.23 | -0.63% | 2,771,606 |
| Oct 8, 2025 | 12.76 | 12.78 | 12.53 | 12.60 | 12.31 | -1.33% | 3,437,341 |
| Oct 7, 2025 | 12.79 | 12.88 | 12.62 | 12.77 | 12.48 | -0.16% | 3,251,734 |
| Oct 6, 2025 | 13.12 | 13.13 | 12.78 | 12.79 | 12.50 | -2.81% | 3,707,414 |
| Oct 3, 2025 | 13.01 | 13.28 | 13.01 | 13.16 | 12.86 | 1.15% | 2,779,571 |
| Oct 2, 2025 | 13.00 | 13.08 | 12.85 | 13.01 | 12.71 | -0.61% | 2,263,633 |
| Oct 1, 2025 | 13.13 | 13.22 | 12.91 | 13.09 | 12.79 | 0.31% | 2,930,242 |
| Sep 30, 2025 | 12.68 | 13.09 | 12.68 | 13.05 | 12.75 | 2.92% | 3,858,670 |
| Sep 29, 2025 | 12.81 | 12.81 | 12.42 | 12.68 | 12.39 | -0.63% | 6,718,663 |
| Sep 26, 2025 | 12.78 | 12.94 | 12.71 | 12.76 | 12.47 | - | 4,247,885 |
| Sep 25, 2025 | 13.11 | 13.11 | 12.70 | 12.76 | 12.47 | -2.22% | 5,494,755 |
| Sep 24, 2025 | 12.99 | 13.17 | 12.97 | 13.05 | 12.75 | -0.23% | 3,201,176 |
| Sep 23, 2025 | 13.15 | 13.25 | 13.01 | 13.08 | 12.78 | -0.38% | 3,108,984 |
| Sep 22, 2025 | 13.11 | 13.19 | 13.03 | 13.13 | 12.83 | 0.23% | 3,908,760 |
| Sep 19, 2025 | 13.37 | 13.47 | 13.09 | 13.10 | 12.80 | -1.50% | 10,794,182 |
| Sep 18, 2025 | 13.33 | 13.41 | 13.19 | 13.30 | 13.00 | -0.52% | 4,623,412 |
| Sep 17, 2025 | 13.72 | 13.79 | 13.32 | 13.37 | 13.06 | -2.34% | 4,061,294 |
| Sep 16, 2025 | 13.51 | 13.73 | 13.43 | 13.69 | 13.38 | 1.56% | 10,015,433 |
| Sep 15, 2025 | 13.76 | 13.83 | 13.45 | 13.48 | 13.17 | -1.96% | 6,736,117 |
| Sep 12, 2025 | 14.20 | 14.20 | 13.75 | 13.75 | 13.44 | -3.64% | 5,500,680 |
| Sep 11, 2025 | 14.30 | 14.41 | 14.20 | 14.27 | 13.94 | -0.07% | 3,689,208 |
| Sep 10, 2025 | 14.66 | 14.72 | 14.26 | 14.28 | 13.95 | -3.51% | 3,526,039 |
| Sep 9, 2025 | 14.85 | 15.02 | 14.75 | 14.80 | 14.46 | -0.74% | 3,698,994 |
| Sep 8, 2025 | 14.67 | 14.93 | 14.49 | 14.91 | 14.57 | 0.68% | 5,734,409 |
| Sep 5, 2025 | 14.43 | 14.85 | 14.42 | 14.81 | 14.47 | 1.23% | 4,522,823 |
| Sep 4, 2025 | 14.73 | 14.82 | 14.54 | 14.63 | 14.05 | -0.07% | 4,195,335 |
| Sep 3, 2025 | 14.78 | 14.98 | 14.62 | 14.64 | 14.06 | -1.35% | 2,593,366 |
| Sep 2, 2025 | 15.00 | 15.08 | 14.68 | 14.84 | 14.26 | -1.33% | 4,564,646 |
| Aug 29, 2025 | 14.95 | 15.14 | 14.91 | 15.04 | 14.45 | 0.87% | 2,272,721 |
| Aug 28, 2025 | 15.09 | 15.09 | 14.74 | 14.91 | 14.32 | -1.13% | 2,513,365 |
| Aug 27, 2025 | 14.82 | 15.12 | 14.75 | 15.08 | 14.49 | 1.62% | 3,385,293 |
| Aug 26, 2025 | 15.28 | 15.32 | 14.83 | 14.84 | 14.26 | -2.94% | 5,131,758 |
| Aug 25, 2025 | 15.76 | 15.87 | 15.28 | 15.29 | 14.69 | -3.47% | 2,794,382 |
| Aug 22, 2025 | 15.62 | 15.98 | 15.60 | 15.84 | 15.22 | 2.26% | 3,895,986 |
| Aug 21, 2025 | 15.58 | 15.73 | 15.43 | 15.49 | 14.88 | -1.40% | 2,675,277 |
| Aug 20, 2025 | 15.87 | 16.07 | 15.71 | 15.71 | 15.09 | -0.06% | 2,697,013 |
| Aug 19, 2025 | 15.83 | 16.00 | 15.72 | 15.72 | 15.10 | -0.32% | 2,923,804 |
| Aug 18, 2025 | 15.55 | 15.82 | 15.45 | 15.77 | 15.15 | 0.51% | 4,058,789 |
| Aug 15, 2025 | 15.82 | 16.19 | 15.60 | 15.69 | 15.07 | -5.37% | 5,478,130 |
| Aug 14, 2025 | 16.61 | 16.63 | 16.40 | 16.58 | 15.93 | -1.07% | 3,189,465 |
| Aug 13, 2025 | 16.38 | 16.85 | 16.18 | 16.76 | 16.10 | 1.82% | 2,496,357 |
| Aug 12, 2025 | 16.19 | 16.54 | 16.15 | 16.46 | 15.81 | 1.67% | 3,112,131 |
| Aug 11, 2025 | 16.44 | 16.54 | 16.11 | 16.19 | 15.55 | -0.98% | 3,013,919 |
| Aug 8, 2025 | 16.23 | 16.42 | 16.21 | 16.35 | 15.71 | 0.55% | 1,775,141 |
| Aug 7, 2025 | 15.96 | 16.28 | 15.94 | 16.26 | 15.62 | 1.82% | 1,678,889 |
| Aug 6, 2025 | 16.09 | 16.15 | 15.91 | 15.97 | 15.34 | -0.75% | 1,966,232 |
| Aug 5, 2025 | 16.11 | 16.28 | 15.97 | 16.09 | 15.46 | -0.06% | 2,023,642 |
| Aug 4, 2025 | 15.86 | 16.14 | 15.82 | 16.10 | 15.47 | 1.64% | 2,644,844 |
| Aug 1, 2025 | 15.95 | 16.07 | 15.70 | 15.84 | 15.22 | -0.06% | 1,903,324 |
| Jul 31, 2025 | 15.78 | 16.10 | 15.62 | 15.85 | 15.23 | -0.50% | 2,634,919 |
| Jul 30, 2025 | 16.49 | 16.55 | 15.86 | 15.93 | 15.30 | -3.22% | 2,107,563 |
| Jul 29, 2025 | 16.21 | 16.48 | 16.21 | 16.46 | 15.81 | 1.23% | 2,275,521 |
| Jul 28, 2025 | 16.20 | 16.34 | 16.01 | 16.26 | 15.62 | - | 2,568,980 |
| Jul 25, 2025 | 16.25 | 16.31 | 16.10 | 16.26 | 15.62 | 0.43% | 2,147,407 |
| Jul 24, 2025 | 16.32 | 16.49 | 16.15 | 16.19 | 15.55 | -1.46% | 1,858,177 |
| Jul 23, 2025 | 16.21 | 16.50 | 16.14 | 16.43 | 15.78 | 2.50% | 3,152,820 |
| Jul 22, 2025 | 15.33 | 16.03 | 15.33 | 16.03 | 15.40 | 4.57% | 2,463,135 |
| Jul 21, 2025 | 15.49 | 15.55 | 15.27 | 15.33 | 14.73 | -0.58% | 2,135,800 |
| Jul 18, 2025 | 15.59 | 15.65 | 15.31 | 15.42 | 14.81 | -0.77% | 2,127,451 |
| Jul 17, 2025 | 15.59 | 15.78 | 15.44 | 15.54 | 14.93 | -0.26% | 2,811,775 |