Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
13.85
-0.42 (-2.94%)
Sep 12, 2025, 1:29 PM EDT - Market open
Flowers Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.20 | 14.20 | 13.82 | 13.86 | - | -2.87% | 2,267,355 |
| Sep 11, 2025 | 14.30 | 14.41 | 14.20 | 14.27 | 14.27 | -0.07% | 3,689,208 |
| Sep 10, 2025 | 14.66 | 14.72 | 14.26 | 14.28 | 14.28 | -3.51% | 3,526,039 |
| Sep 9, 2025 | 14.85 | 15.02 | 14.75 | 14.80 | 14.80 | -0.74% | 3,698,994 |
| Sep 8, 2025 | 14.67 | 14.93 | 14.49 | 14.91 | 14.91 | 0.68% | 5,734,409 |
| Sep 5, 2025 | 14.43 | 14.85 | 14.42 | 14.81 | 14.81 | 1.23% | 4,522,823 |
| Sep 4, 2025 | 14.73 | 14.82 | 14.54 | 14.63 | 14.39 | -0.07% | 4,195,335 |
| Sep 3, 2025 | 14.78 | 14.98 | 14.62 | 14.64 | 14.40 | -1.35% | 2,587,062 |
| Sep 2, 2025 | 15.00 | 15.08 | 14.68 | 14.84 | 14.60 | -1.33% | 4,564,646 |
| Aug 29, 2025 | 14.95 | 15.14 | 14.91 | 15.04 | 14.79 | 0.87% | 2,272,721 |
| Aug 28, 2025 | 15.09 | 15.09 | 14.74 | 14.91 | 14.67 | -1.13% | 2,513,365 |
| Aug 27, 2025 | 14.82 | 15.12 | 14.75 | 15.08 | 14.83 | 1.62% | 3,385,293 |
| Aug 26, 2025 | 15.28 | 15.32 | 14.83 | 14.84 | 14.60 | -2.94% | 5,131,758 |
| Aug 25, 2025 | 15.76 | 15.87 | 15.28 | 15.29 | 15.04 | -3.47% | 2,794,382 |
| Aug 22, 2025 | 15.62 | 15.98 | 15.60 | 15.84 | 15.58 | 2.26% | 3,895,986 |
| Aug 21, 2025 | 15.58 | 15.73 | 15.43 | 15.49 | 15.24 | -1.40% | 2,675,277 |
| Aug 20, 2025 | 15.87 | 16.07 | 15.71 | 15.71 | 15.45 | -0.06% | 2,697,013 |
| Aug 19, 2025 | 15.83 | 16.00 | 15.72 | 15.72 | 15.46 | -0.32% | 2,923,804 |
| Aug 18, 2025 | 15.55 | 15.82 | 15.45 | 15.77 | 15.51 | 0.51% | 4,058,789 |
| Aug 15, 2025 | 15.82 | 16.19 | 15.60 | 15.69 | 15.43 | -5.37% | 5,478,130 |
| Aug 14, 2025 | 16.61 | 16.63 | 16.40 | 16.58 | 16.31 | -1.07% | 3,189,465 |
| Aug 13, 2025 | 16.38 | 16.85 | 16.18 | 16.76 | 16.49 | 1.82% | 2,496,357 |
| Aug 12, 2025 | 16.19 | 16.54 | 16.15 | 16.46 | 16.19 | 1.67% | 3,112,131 |
| Aug 11, 2025 | 16.44 | 16.54 | 16.11 | 16.19 | 15.92 | -0.98% | 3,013,919 |
| Aug 8, 2025 | 16.23 | 16.42 | 16.21 | 16.35 | 16.08 | 0.55% | 1,775,141 |
| Aug 7, 2025 | 15.96 | 16.28 | 15.94 | 16.26 | 15.99 | 1.82% | 1,678,889 |
| Aug 6, 2025 | 16.09 | 16.15 | 15.91 | 15.97 | 15.71 | -0.75% | 1,966,232 |
| Aug 5, 2025 | 16.11 | 16.28 | 15.97 | 16.09 | 15.83 | -0.06% | 2,023,642 |
| Aug 4, 2025 | 15.86 | 16.14 | 15.82 | 16.10 | 15.84 | 1.64% | 2,644,844 |
| Aug 1, 2025 | 15.95 | 16.07 | 15.70 | 15.84 | 15.58 | -0.06% | 1,903,324 |
| Jul 31, 2025 | 15.78 | 16.10 | 15.62 | 15.85 | 15.59 | -0.50% | 2,634,919 |
| Jul 30, 2025 | 16.49 | 16.55 | 15.86 | 15.93 | 15.67 | -3.22% | 2,107,563 |
| Jul 29, 2025 | 16.21 | 16.48 | 16.21 | 16.46 | 16.19 | 1.23% | 2,275,521 |
| Jul 28, 2025 | 16.20 | 16.34 | 16.01 | 16.26 | 15.99 | - | 2,568,980 |
| Jul 25, 2025 | 16.25 | 16.31 | 16.10 | 16.26 | 15.99 | 0.43% | 2,147,407 |
| Jul 24, 2025 | 16.32 | 16.49 | 16.15 | 16.19 | 15.92 | -1.46% | 1,858,177 |
| Jul 23, 2025 | 16.21 | 16.50 | 16.14 | 16.43 | 16.16 | 2.50% | 3,152,820 |
| Jul 22, 2025 | 15.33 | 16.03 | 15.33 | 16.03 | 15.77 | 4.57% | 2,463,135 |
| Jul 21, 2025 | 15.49 | 15.55 | 15.27 | 15.33 | 15.08 | -0.58% | 2,135,800 |
| Jul 18, 2025 | 15.59 | 15.65 | 15.31 | 15.42 | 15.17 | -0.77% | 2,127,451 |
| Jul 17, 2025 | 15.59 | 15.78 | 15.44 | 15.54 | 15.29 | -0.26% | 2,811,775 |
| Jul 16, 2025 | 15.37 | 15.63 | 15.37 | 15.58 | 15.32 | 1.37% | 2,559,617 |
| Jul 15, 2025 | 15.64 | 15.79 | 15.37 | 15.37 | 15.12 | -1.66% | 3,306,286 |
| Jul 14, 2025 | 15.73 | 15.80 | 15.56 | 15.63 | 15.37 | -0.89% | 2,999,407 |
| Jul 11, 2025 | 15.83 | 15.83 | 15.52 | 15.77 | 15.51 | -0.38% | 2,883,271 |
| Jul 10, 2025 | 15.61 | 16.03 | 15.46 | 15.83 | 15.57 | 1.15% | 2,679,711 |
| Jul 9, 2025 | 15.81 | 15.85 | 15.52 | 15.65 | 15.39 | -0.70% | 2,306,583 |
| Jul 8, 2025 | 15.65 | 16.01 | 15.58 | 15.76 | 15.50 | 0.38% | 3,347,821 |
| Jul 7, 2025 | 16.03 | 16.05 | 15.65 | 15.70 | 15.44 | -2.48% | 2,755,605 |
| Jul 3, 2025 | 16.43 | 16.43 | 16.07 | 16.10 | 15.84 | -1.59% | 1,678,920 |