Skip to main content
Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
19.39
+0.15 (0.78%)
Jan 17, 2025, 4:00 PM EST - Market closed

Flowers Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.3619.4619.2319.3919.390.78%1,528,031
Jan 16, 202518.9919.2418.9019.2419.240.42%2,843,619
Jan 15, 202519.3819.4719.1519.1619.16-0.62%1,225,228
Jan 14, 202519.1519.4419.1519.2819.280.68%1,349,146
Jan 13, 202519.1319.4518.9719.1519.150.79%2,295,559
Jan 10, 202519.7419.8018.9819.0019.00-4.71%3,042,512
Jan 8, 202520.1820.1819.4619.9419.94-0.80%3,438,826
Jan 7, 202520.1520.3220.0120.1020.10-0.20%2,021,180
Jan 6, 202520.6820.8620.0720.1420.14-3.08%2,002,383
Jan 3, 202520.5920.9220.4620.7820.781.12%1,108,783
Jan 2, 202520.6920.8220.4920.5520.55-0.53%864,894
Dec 31, 202420.5320.6920.4420.6620.660.54%1,056,337
Dec 30, 202420.4620.5820.2620.5520.550.39%1,694,379
Dec 27, 202420.5020.7920.3920.4720.47-0.44%1,129,632
Dec 26, 202420.4220.7320.3820.5620.560.19%1,770,943
Dec 24, 202420.4420.5320.3320.5220.520.59%648,251
Dec 23, 202420.4520.5320.2120.4020.40-0.24%1,681,690
Dec 20, 202420.6220.7220.3620.4520.45-0.87%4,503,301
Dec 19, 202420.6820.8420.5120.6320.63-0.58%1,223,881
Dec 18, 202420.7521.0620.5920.7520.75-0.81%1,695,303
Dec 17, 202420.7321.2120.6820.9220.920.58%1,398,489
Dec 16, 202421.1221.2320.7920.8020.80-1.93%1,491,407
Dec 13, 202421.2021.4220.9621.2121.21-0.09%2,068,197
Dec 12, 202421.4121.4121.1921.2321.23-0.28%1,453,579
Dec 11, 202421.8721.8721.2321.2921.29-2.61%2,153,161
Dec 10, 202421.8922.0821.6921.8621.86-0.18%1,503,655
Dec 9, 202421.8922.2021.8921.9021.90-0.18%1,340,953
Dec 6, 202422.3822.4021.8821.9421.94-1.44%1,367,489
Dec 5, 202422.4322.5122.2222.2622.26-0.85%1,554,428
Dec 4, 202422.2722.5522.1222.4522.45-0.31%1,311,309
Dec 3, 202422.8622.9122.5122.5222.52-1.40%1,166,915
Dec 2, 202422.5422.9122.3322.8422.840.97%1,575,942
Nov 29, 202422.5122.6722.4222.6222.62-0.48%694,541
Nov 27, 202422.9723.0422.6322.7322.49-0.35%1,281,561
Nov 26, 202422.7722.8822.5622.8122.570.26%1,679,531
Nov 25, 202422.4822.7722.4522.7522.511.43%1,914,885
Nov 22, 202422.3222.4922.3022.4322.200.95%1,358,141
Nov 21, 202422.0722.3022.0322.2221.990.54%1,188,120
Nov 20, 202421.7622.1921.7622.1021.871.14%1,757,221
Nov 19, 202421.8921.9721.6721.8521.62-0.41%1,514,028
Nov 18, 202421.6721.9521.6021.9421.711.72%1,522,771
Nov 15, 202421.7321.8121.5121.5721.34-1.19%1,986,141
Nov 14, 202421.7122.1621.7121.8321.600.92%1,732,032
Nov 13, 202421.7121.7421.5021.6321.40-0.32%1,538,092
Nov 12, 202421.6621.8721.4321.7021.470.65%1,743,167
Nov 11, 202421.4221.8021.3421.5621.330.56%1,589,949
Nov 8, 202422.3022.5021.3921.4421.22-2.68%2,655,462
Nov 7, 202422.4422.5721.9422.0321.80-2.05%1,287,836
Nov 6, 202422.9822.9822.3222.4922.250.40%1,455,231
Nov 5, 202422.1422.4822.1022.4022.170.76%1,047,325
Nov 4, 202422.2022.3122.0022.2322.000.14%1,102,163
Nov 1, 202422.2622.5622.1922.2021.97-0.13%1,494,131
Oct 31, 202422.0322.3222.0322.2322.000.68%2,413,019
Oct 30, 202421.9422.0821.8722.0821.850.36%1,232,135
Oct 29, 202422.2022.3022.0022.0021.77-1.39%936,511
Oct 28, 202422.3322.6522.2822.3122.08-0.04%898,814
Oct 25, 202422.3522.5222.2622.3222.090.13%868,766
Oct 24, 202422.4622.5522.2422.2922.06-0.36%587,365
Oct 23, 202422.3422.5822.3322.3722.14-0.40%761,530
Oct 22, 202422.4722.5522.3622.4622.22-0.27%686,590
Oct 21, 202422.9823.0022.5122.5222.28-1.92%638,394
Oct 18, 202423.0723.0922.8122.9622.72-0.48%664,550
Oct 17, 202423.3623.4423.0423.0722.83-1.07%589,213
Oct 16, 202423.1623.3823.0923.3223.081.13%737,015
Oct 15, 202422.7223.2022.7223.0622.821.50%659,862
Oct 14, 202422.5922.7622.5022.7222.480.84%416,418
Oct 11, 202422.6022.7322.5022.5322.290.13%630,437
Oct 10, 202422.6822.6822.3422.5022.26-0.53%691,765
Oct 9, 202422.7522.9122.6022.6222.38-0.31%722,679
Oct 8, 202422.4622.8222.3922.6922.451.29%1,234,528
Oct 7, 202422.3922.5122.1922.4022.17-780,007
Oct 4, 202422.0622.4022.0222.4022.171.40%970,254
Oct 3, 202422.5622.5922.0322.0921.86-2.52%1,144,752
Oct 2, 202422.7822.8022.5622.6622.42-0.92%902,016
Oct 1, 202423.0423.2022.8722.8722.63-0.87%882,629
Sep 30, 202423.3423.3622.9423.0722.83-0.77%702,429
Sep 27, 202423.2523.4123.1123.2523.010.69%728,747
Sep 26, 202422.8923.3122.8923.0922.850.70%1,315,837
Sep 25, 202423.0023.0922.8922.9322.69-0.04%713,624
Sep 24, 202423.0923.2222.9022.9422.70-0.91%642,393
Sep 23, 202423.4223.4723.1423.1522.91-1.24%759,040
Sep 20, 202423.8223.8523.4423.4423.19-1.39%2,111,568
Sep 19, 202423.7423.8723.6123.7723.520.21%1,134,253
Sep 18, 202423.5923.8723.5923.7223.470.17%795,955
Sep 17, 202423.6823.8423.5823.6823.430.25%1,071,151
Sep 16, 202423.3223.7323.3223.6223.371.94%1,043,784
Sep 13, 202422.5523.1722.5423.1722.931.31%749,523
Sep 12, 202422.8022.9322.6522.8722.630.18%732,242
Sep 11, 202423.2423.3022.7122.8322.59-2.14%961,741
Sep 10, 202423.5023.7123.3323.3323.09-0.60%1,142,194
Sep 9, 202423.3823.5923.3223.4723.220.13%1,354,334
Sep 6, 202423.3823.6523.3423.4423.19-0.97%832,475
Sep 5, 202423.5023.8423.5023.6723.181.20%1,115,642
Sep 4, 202423.1623.4523.1523.3922.911.04%918,482
Sep 3, 202423.2623.3923.0923.1522.68-0.39%1,101,666
Aug 30, 202422.9323.2922.9323.2422.761.66%1,313,385
Aug 29, 202423.0923.0922.7722.8622.39-0.82%743,490
Aug 28, 202422.7923.0522.7123.0522.581.14%1,046,108
Aug 27, 202423.1023.1422.6922.7922.32-1.04%916,522
Aug 26, 202423.1623.3622.9923.0322.56-0.09%822,666