Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
9.10
+0.12 (1.31%)
At close: Mar 6, 2026, 4:00 PM EST
9.05
-0.05 (-0.55%)
After-hours: Mar 6, 2026, 7:56 PM EST
Flowers Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.95 | 9.15 | 8.71 | 9.10 | 9.10 | -1.41% | 6,793,906 |
| Mar 5, 2026 | 9.03 | 9.38 | 9.00 | 9.23 | 8.98 | 2.10% | 5,411,843 |
| Mar 4, 2026 | 9.23 | 9.30 | 8.95 | 9.04 | 8.80 | -2.06% | 7,894,773 |
| Mar 3, 2026 | 9.50 | 9.54 | 9.20 | 9.23 | 8.98 | -3.05% | 5,930,889 |
| Mar 2, 2026 | 9.79 | 9.88 | 9.51 | 9.52 | 9.26 | -3.64% | 5,528,603 |
| Feb 27, 2026 | 9.87 | 10.00 | 9.77 | 9.88 | 9.62 | -0.30% | 6,089,165 |
| Feb 26, 2026 | 9.77 | 9.95 | 9.72 | 9.91 | 9.64 | 2.69% | 5,179,968 |
| Feb 25, 2026 | 10.00 | 10.02 | 9.57 | 9.65 | 9.39 | -3.79% | 6,618,190 |
| Feb 24, 2026 | 10.17 | 10.39 | 10.01 | 10.03 | 9.76 | -0.99% | 3,701,471 |
| Feb 23, 2026 | 9.96 | 10.31 | 9.91 | 10.13 | 9.86 | 0.60% | 4,580,007 |
| Feb 20, 2026 | 9.88 | 10.08 | 9.88 | 10.07 | 9.80 | 1.92% | 5,408,639 |
| Feb 19, 2026 | 9.94 | 10.09 | 9.87 | 9.88 | 9.62 | -0.10% | 5,483,771 |
| Feb 18, 2026 | 9.69 | 10.15 | 9.57 | 9.89 | 9.62 | 2.38% | 6,530,013 |
| Feb 17, 2026 | 10.35 | 10.43 | 9.44 | 9.66 | 9.40 | -6.76% | 9,318,035 |
| Feb 13, 2026 | 11.17 | 11.43 | 9.84 | 10.36 | 10.08 | -8.72% | 16,825,626 |
| Feb 12, 2026 | 11.64 | 11.77 | 11.33 | 11.35 | 11.05 | -2.91% | 7,262,301 |
| Feb 11, 2026 | 11.70 | 11.72 | 11.44 | 11.69 | 11.38 | -1.02% | 4,093,784 |
| Feb 10, 2026 | 11.83 | 11.90 | 11.69 | 11.81 | 11.49 | -0.08% | 4,582,203 |
| Feb 9, 2026 | 11.93 | 12.04 | 11.65 | 11.82 | 11.50 | -1.17% | 3,412,280 |
| Feb 6, 2026 | 11.91 | 12.14 | 11.91 | 11.96 | 11.64 | 0.42% | 3,390,049 |
| Feb 5, 2026 | 11.96 | 12.09 | 11.74 | 11.91 | 11.59 | 0.93% | 3,904,593 |
| Feb 4, 2026 | 11.30 | 11.86 | 11.30 | 11.80 | 11.48 | 5.26% | 4,953,622 |
| Feb 3, 2026 | 11.18 | 11.39 | 11.05 | 11.21 | 10.91 | -0.36% | 3,420,091 |
| Feb 2, 2026 | 11.45 | 11.45 | 11.18 | 11.25 | 10.95 | -1.57% | 3,349,760 |
| Jan 30, 2026 | 11.13 | 11.43 | 11.08 | 11.43 | 11.12 | 3.25% | 5,715,120 |
| Jan 29, 2026 | 11.09 | 11.30 | 10.95 | 11.07 | 10.77 | -0.09% | 3,992,721 |
| Jan 28, 2026 | 11.09 | 11.27 | 10.96 | 11.08 | 10.78 | -0.45% | 3,876,014 |
| Jan 27, 2026 | 11.22 | 11.25 | 11.03 | 11.13 | 10.83 | -1.07% | 3,184,187 |
| Jan 26, 2026 | 11.17 | 11.29 | 11.11 | 11.25 | 10.95 | 1.26% | 3,079,254 |
| Jan 23, 2026 | 10.94 | 11.14 | 10.94 | 11.11 | 10.81 | 1.18% | 3,031,050 |
| Jan 22, 2026 | 11.00 | 11.15 | 10.94 | 10.98 | 10.69 | 0.27% | 3,777,488 |
| Jan 21, 2026 | 11.02 | 11.10 | 10.71 | 10.95 | 10.66 | -0.82% | 4,574,328 |
| Jan 20, 2026 | 10.91 | 11.14 | 10.78 | 11.04 | 10.74 | 0.55% | 4,102,284 |
| Jan 16, 2026 | 11.03 | 11.06 | 10.90 | 10.98 | 10.69 | -1.08% | 2,872,233 |
| Jan 15, 2026 | 10.85 | 11.10 | 10.65 | 11.10 | 10.80 | 1.83% | 2,814,600 |
| Jan 14, 2026 | 10.49 | 10.94 | 10.48 | 10.90 | 10.61 | 4.21% | 4,409,558 |
| Jan 13, 2026 | 10.58 | 10.66 | 10.45 | 10.46 | 10.18 | -1.78% | 3,289,539 |
| Jan 12, 2026 | 10.70 | 10.73 | 10.47 | 10.65 | 10.36 | -0.65% | 4,429,835 |
| Jan 9, 2026 | 10.60 | 10.76 | 10.47 | 10.72 | 10.43 | 1.61% | 3,455,577 |
| Jan 8, 2026 | 10.07 | 10.66 | 9.93 | 10.55 | 10.27 | 4.66% | 4,462,562 |
| Jan 7, 2026 | 10.77 | 10.84 | 10.08 | 10.08 | 9.81 | -6.58% | 5,237,442 |
| Jan 6, 2026 | 10.23 | 10.81 | 10.23 | 10.79 | 10.50 | 4.55% | 5,612,911 |
| Jan 5, 2026 | 10.75 | 10.75 | 10.29 | 10.32 | 10.04 | -4.36% | 7,044,641 |
| Jan 2, 2026 | 10.92 | 10.93 | 10.73 | 10.79 | 10.50 | -0.83% | 3,041,672 |
| Dec 31, 2025 | 10.91 | 10.95 | 10.84 | 10.88 | 10.59 | -0.37% | 2,730,688 |
| Dec 30, 2025 | 10.92 | 11.05 | 10.90 | 10.92 | 10.63 | -0.18% | 2,751,206 |
| Dec 29, 2025 | 10.89 | 10.97 | 10.82 | 10.94 | 10.65 | 0.46% | 3,515,617 |
| Dec 26, 2025 | 10.85 | 10.90 | 10.74 | 10.89 | 10.60 | 0.18% | 2,357,302 |
| Dec 24, 2025 | 10.79 | 10.92 | 10.74 | 10.87 | 10.58 | 1.21% | 1,746,747 |
| Dec 23, 2025 | 10.93 | 10.93 | 10.67 | 10.74 | 10.45 | -1.92% | 3,657,108 |
| Dec 22, 2025 | 10.84 | 11.05 | 10.80 | 10.95 | 10.66 | 0.18% | 3,215,051 |
| Dec 19, 2025 | 11.00 | 11.09 | 10.87 | 10.93 | 10.64 | -0.82% | 8,143,564 |
| Dec 18, 2025 | 11.08 | 11.20 | 11.02 | 11.02 | 10.72 | -0.72% | 3,105,224 |
| Dec 17, 2025 | 11.03 | 11.31 | 11.03 | 11.10 | 10.80 | 0.73% | 3,600,194 |
| Dec 16, 2025 | 10.99 | 11.17 | 10.97 | 11.02 | 10.72 | 0.73% | 3,703,812 |
| Dec 15, 2025 | 10.86 | 11.05 | 10.85 | 10.94 | 10.65 | 1.20% | 4,877,100 |
| Dec 12, 2025 | 10.89 | 10.99 | 10.74 | 10.81 | 10.52 | - | 3,044,994 |
| Dec 11, 2025 | 10.90 | 11.04 | 10.81 | 10.81 | 10.52 | - | 3,483,317 |
| Dec 10, 2025 | 10.56 | 10.81 | 10.51 | 10.81 | 10.52 | 2.08% | 5,339,961 |
| Dec 9, 2025 | 10.72 | 10.84 | 10.58 | 10.59 | 10.31 | -1.12% | 3,704,324 |
| Dec 8, 2025 | 10.80 | 10.82 | 10.66 | 10.71 | 10.42 | -0.65% | 3,664,062 |
| Dec 5, 2025 | 10.62 | 10.84 | 10.59 | 10.78 | 10.49 | 0.94% | 3,548,665 |
| Dec 4, 2025 | 11.12 | 11.16 | 10.67 | 10.68 | 10.39 | -3.52% | 3,755,830 |
| Dec 3, 2025 | 10.75 | 11.17 | 10.75 | 11.07 | 10.77 | 3.55% | 5,122,861 |
| Dec 2, 2025 | 10.88 | 10.91 | 10.55 | 10.69 | 10.40 | -1.66% | 4,824,129 |
| Dec 1, 2025 | 10.66 | 10.96 | 10.61 | 10.87 | 10.58 | 1.30% | 5,559,904 |
| Nov 28, 2025 | 10.61 | 10.79 | 10.55 | 10.73 | 10.44 | -1.01% | 2,974,238 |
| Nov 26, 2025 | 10.77 | 10.87 | 10.59 | 10.84 | 10.31 | 0.65% | 8,229,292 |
| Nov 25, 2025 | 10.46 | 10.84 | 10.40 | 10.77 | 10.24 | 3.56% | 5,769,415 |
| Nov 24, 2025 | 10.52 | 10.56 | 10.34 | 10.40 | 9.89 | -1.61% | 5,928,694 |
| Nov 21, 2025 | 10.55 | 10.71 | 10.47 | 10.57 | 10.05 | 0.76% | 5,661,138 |
| Nov 20, 2025 | 10.60 | 10.70 | 10.41 | 10.49 | 9.98 | -1.22% | 4,095,717 |
| Nov 19, 2025 | 10.97 | 10.97 | 10.61 | 10.62 | 10.10 | -3.72% | 3,572,435 |
| Nov 18, 2025 | 11.08 | 11.12 | 10.93 | 11.03 | 10.49 | -0.36% | 4,458,970 |
| Nov 17, 2025 | 11.36 | 11.45 | 11.07 | 11.07 | 10.53 | -2.81% | 3,569,178 |
| Nov 14, 2025 | 11.46 | 11.55 | 11.25 | 11.39 | 10.83 | - | 3,188,033 |
| Nov 13, 2025 | 11.35 | 11.63 | 11.34 | 11.39 | 10.83 | -1.04% | 3,502,647 |
| Nov 12, 2025 | 11.64 | 11.67 | 11.48 | 11.51 | 10.95 | -0.69% | 3,557,903 |
| Nov 11, 2025 | 11.49 | 11.71 | 11.33 | 11.59 | 11.02 | 1.93% | 6,179,595 |
| Nov 10, 2025 | 11.82 | 12.02 | 11.35 | 11.37 | 10.81 | -4.21% | 5,613,441 |
| Nov 7, 2025 | 11.91 | 12.18 | 11.45 | 11.87 | 11.29 | 1.89% | 6,726,645 |
| Nov 6, 2025 | 12.09 | 12.21 | 11.61 | 11.65 | 11.08 | -3.72% | 6,250,119 |
| Nov 5, 2025 | 12.02 | 12.13 | 11.93 | 12.10 | 11.51 | 0.58% | 2,803,379 |
| Nov 4, 2025 | 11.93 | 12.05 | 11.81 | 12.03 | 11.44 | 1.26% | 3,576,775 |
| Nov 3, 2025 | 11.87 | 11.92 | 11.65 | 11.88 | 11.30 | -0.42% | 4,050,582 |
| Oct 31, 2025 | 12.00 | 12.06 | 11.89 | 11.93 | 11.35 | -1.24% | 4,964,174 |
| Oct 30, 2025 | 12.11 | 12.25 | 12.04 | 12.08 | 11.49 | -0.66% | 4,075,043 |
| Oct 29, 2025 | 12.49 | 12.52 | 12.11 | 12.16 | 11.56 | -3.26% | 3,533,151 |
| Oct 28, 2025 | 12.78 | 12.79 | 12.54 | 12.57 | 11.95 | -2.18% | 3,558,386 |
| Oct 27, 2025 | 12.56 | 12.87 | 12.47 | 12.85 | 12.22 | 2.47% | 3,827,216 |
| Oct 24, 2025 | 12.65 | 12.67 | 12.47 | 12.54 | 11.93 | -0.16% | 3,157,073 |
| Oct 23, 2025 | 12.90 | 12.90 | 12.53 | 12.56 | 11.94 | -2.64% | 2,637,429 |
| Oct 22, 2025 | 12.76 | 13.11 | 12.74 | 12.90 | 12.27 | 1.34% | 3,029,977 |
| Oct 21, 2025 | 12.83 | 12.87 | 12.73 | 12.73 | 12.11 | -0.16% | 2,418,061 |
| Oct 20, 2025 | 12.76 | 12.87 | 12.74 | 12.75 | 12.12 | -0.08% | 2,177,930 |
| Oct 17, 2025 | 12.67 | 12.80 | 12.62 | 12.76 | 12.13 | 1.27% | 2,295,909 |
| Oct 16, 2025 | 12.62 | 12.82 | 12.57 | 12.60 | 11.98 | 0.24% | 2,794,221 |
| Oct 15, 2025 | 12.66 | 12.78 | 12.57 | 12.57 | 11.95 | -0.87% | 3,079,921 |
| Oct 14, 2025 | 12.47 | 12.72 | 12.45 | 12.68 | 12.06 | 1.36% | 2,097,079 |
| Oct 13, 2025 | 12.66 | 12.85 | 12.48 | 12.51 | 11.90 | -0.71% | 2,825,580 |