Skip to main content
Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
7.97
+0.37 (4.87%)
At close: Jun 26, 2026, 4:00 PM EDT
7.96
-0.01 (-0.13%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Flowers Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.638.027.587.977.974.87%28,704,202
Jun 25, 20267.687.867.507.607.60-0.65%5,433,310
Jun 24, 20267.597.927.527.657.651.32%7,515,013
Jun 23, 20267.437.617.387.557.552.72%5,380,368
Jun 22, 20267.537.797.357.357.35-5.53%5,656,071
Jun 18, 20267.307.817.307.787.786.14%13,618,722
Jun 17, 20267.587.667.187.337.33-3.55%7,424,431
Jun 16, 20267.667.827.517.607.60-1.30%4,122,488
Jun 15, 20267.818.057.697.707.70-1.16%5,497,022
Jun 12, 20267.707.817.627.797.791.50%4,872,984
Jun 11, 20267.697.857.647.807.680.39%5,368,595
Jun 10, 20267.737.957.657.777.651.44%8,946,804
Jun 9, 20267.567.827.477.667.542.27%6,601,328
Jun 8, 20267.427.737.327.497.370.13%6,384,480
Jun 5, 20267.377.607.337.487.362.47%6,701,949
Jun 4, 20267.437.607.227.307.180.41%6,162,066
Jun 3, 20267.377.507.227.277.15-1.89%6,023,281
Jun 2, 20267.657.657.417.417.29-3.26%7,075,077
Jun 1, 20267.527.697.527.667.540.26%7,715,911
May 29, 20267.767.797.587.647.52-0.78%6,276,000
May 28, 20267.707.817.657.707.58-1.41%6,381,606
May 27, 20267.817.897.577.817.680.26%10,380,254
May 26, 20267.998.247.787.797.67-1.89%11,728,349
May 22, 20267.628.077.407.947.8113.27%17,830,249
May 21, 20267.097.146.807.016.90-3.18%15,908,193
May 20, 20267.157.336.897.247.120.42%9,760,090
May 19, 20267.447.587.157.217.09-1.64%11,353,362
May 18, 20267.107.477.007.337.212.09%12,932,412
May 15, 20267.417.447.117.187.06-1.78%44,904,028
May 14, 20267.787.867.227.317.19-5.43%14,865,704
May 13, 20268.038.057.667.737.61-4.45%9,828,287
May 12, 20268.348.348.088.097.96-1.58%7,623,287
May 11, 20268.508.578.148.228.09-2.61%5,436,202
May 8, 20268.588.628.408.448.30-1.52%4,702,017
May 7, 20268.618.708.328.578.43-0.58%5,444,019
May 6, 20268.788.848.568.628.48-0.23%5,929,368
May 5, 20268.328.718.208.648.503.47%5,789,463
May 4, 20268.728.838.298.358.22-4.24%5,799,146
May 1, 20269.109.188.628.728.58-3.75%4,634,205
Apr 30, 20268.849.138.839.068.912.14%5,525,983
Apr 29, 20268.948.998.768.878.73-0.67%3,510,255
Apr 28, 20269.039.168.898.938.79-0.22%5,422,595
Apr 27, 20268.779.028.768.958.811.70%4,685,514
Apr 24, 20268.818.888.668.808.660.23%4,606,367
Apr 23, 20268.758.828.658.788.640.34%3,148,517
Apr 22, 20268.678.778.638.758.610.69%3,101,364
Apr 21, 20268.768.838.638.698.55-0.80%4,025,743
Apr 20, 20268.498.818.448.768.622.94%6,266,891
Apr 17, 20268.558.718.478.518.37-0.70%3,872,212
Apr 16, 20268.598.758.508.578.430.59%4,198,110
Apr 15, 20268.288.578.208.528.383.15%4,131,750
Apr 14, 20268.208.398.198.268.130.49%4,215,136
Apr 13, 20268.038.227.878.228.091.99%6,711,186
Apr 10, 20268.178.287.998.067.93-0.98%4,193,519
Apr 9, 20267.968.197.868.148.010.74%4,590,617
Apr 8, 20268.158.218.038.087.95-0.49%5,195,397
Apr 7, 20268.248.348.108.127.99-1.58%4,121,276
Apr 6, 20268.208.348.088.258.120.12%3,702,316
Apr 2, 20268.148.288.018.248.111.35%3,373,580
Apr 1, 20268.078.227.868.138.00-0.25%5,109,662
Mar 31, 20268.428.507.978.158.02-2.63%5,338,192
Mar 30, 20268.308.438.228.378.24-0.36%4,213,109
Mar 27, 20268.358.628.308.408.270.48%5,315,710
Mar 26, 20268.268.468.238.368.230.97%3,540,928
Mar 25, 20268.348.378.048.288.150.24%6,401,869
Mar 24, 20268.218.398.158.268.13-3,718,234
Mar 23, 20268.328.438.208.268.130.98%5,161,953
Mar 20, 20268.368.378.178.188.05-2.27%9,228,918
Mar 19, 20268.488.578.278.378.24-0.59%4,207,190
Mar 18, 20268.608.658.428.428.29-3.55%4,530,006
Mar 17, 20268.949.038.698.738.59-1.80%4,018,069
Mar 16, 20268.909.038.848.898.751.14%4,277,366
Mar 13, 20268.768.988.768.798.651.85%5,113,517
Mar 12, 20268.558.858.498.638.490.12%7,876,800
Mar 11, 20268.658.728.468.628.48-0.46%8,083,160
Mar 10, 20268.808.908.628.668.52-2.15%5,524,221
Mar 9, 20269.009.008.708.858.71-2.75%6,314,734
Mar 6, 20268.959.158.719.108.951.31%6,817,048
Mar 5, 20269.039.389.009.238.842.10%5,418,339
Mar 4, 20269.239.308.959.048.66-2.06%7,894,773
Mar 3, 20269.509.549.209.238.84-3.05%5,930,889
Mar 2, 20269.799.889.519.529.12-3.64%5,528,603
Feb 27, 20269.8710.009.779.889.46-0.30%6,089,165
Feb 26, 20269.779.959.729.919.492.69%5,179,968
Feb 25, 202610.0010.029.579.659.24-3.79%6,618,190
Feb 24, 202610.1710.3910.0110.039.60-0.99%3,701,471
Feb 23, 20269.9610.319.9110.139.700.60%4,580,007
Feb 20, 20269.8810.089.8810.079.641.92%5,408,639
Feb 19, 20269.9410.099.879.889.46-0.10%5,483,771
Feb 18, 20269.6910.159.579.899.472.38%6,530,013
Feb 17, 202610.3510.439.449.669.25-6.76%9,318,035
Feb 13, 202611.1711.439.8410.369.92-8.72%16,825,626
Feb 12, 202611.6411.7711.3311.3510.87-2.91%7,262,301
Feb 11, 202611.7011.7211.4411.6911.19-1.02%4,093,784
Feb 10, 202611.8311.9011.6911.8111.31-0.08%4,582,203
Feb 9, 202611.9312.0411.6511.8211.32-1.17%3,412,280
Feb 6, 202611.9112.1411.9111.9611.450.42%3,390,049
Feb 5, 202611.9612.0911.7411.9111.400.93%3,904,593
Feb 4, 202611.3011.8611.3011.8011.305.26%4,953,622
Feb 3, 202611.1811.3911.0511.2110.73-0.36%3,420,091