Flowers Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	18.00	18.05	17.68	17.85	17.85	-0.78%	1,307,386
Apr 24, 2025	18.22	18.23	17.90	17.99	17.99	-1.64%	1,157,019
Apr 23, 2025	18.44	18.54	18.12	18.29	18.29	-0.65%	1,285,464
Apr 22, 2025	18.27	18.48	18.19	18.41	18.41	1.10%	1,075,188
Apr 21, 2025	18.19	18.27	17.90	18.21	18.21	-0.27%	2,083,267
Apr 17, 2025	17.98	18.31	17.98	18.26	18.26	1.61%	1,185,520
Apr 16, 2025	18.39	18.48	17.90	17.97	17.97	-1.80%	1,634,520
Apr 15, 2025	18.66	18.66	18.07	18.30	18.30	-2.14%	1,610,621
Apr 14, 2025	18.55	18.83	18.42	18.70	18.70	1.19%	1,587,908
Apr 11, 2025	18.27	18.62	18.12	18.48	18.48	1.54%	1,464,051
Apr 10, 2025	18.37	18.55	17.93	18.20	18.20	-0.66%	1,866,639
Apr 9, 2025	17.46	18.48	17.33	18.32	18.32	3.80%	2,643,668
Apr 8, 2025	18.52	18.53	17.55	17.65	17.65	-3.66%	2,124,561
Apr 7, 2025	18.32	18.86	18.22	18.32	18.32	-2.66%	2,594,379
Apr 4, 2025	19.14	19.39	18.80	18.82	18.82	-2.03%	2,961,936
Apr 3, 2025	19.08	20.23	18.75	19.21	19.21	1.32%	3,735,053
Apr 2, 2025	18.97	19.00	18.67	18.96	18.96	0.11%	1,878,355
Apr 1, 2025	19.10	19.20	18.77	18.94	18.94	-0.37%	1,773,349
Mar 31, 2025	18.98	19.29	18.98	19.01	19.01	0.69%	1,695,901
Mar 28, 2025	18.91	18.98	18.77	18.88	18.88	0.21%	998,261
Mar 27, 2025	18.64	18.87	18.54	18.84	18.84	1.89%	1,040,332
Mar 26, 2025	18.08	18.58	18.06	18.49	18.49	2.44%	1,319,562
Mar 25, 2025	18.25	18.25	17.95	18.05	18.05	-0.77%	1,283,994
Mar 24, 2025	18.08	18.42	17.99	18.19	18.19	0.17%	1,582,920
Mar 21, 2025	18.06	18.34	18.02	18.16	18.16	-	16,492,815
Mar 20, 2025	18.44	18.48	18.08	18.16	18.16	-1.57%	2,455,532
Mar 19, 2025	18.40	18.54	18.29	18.45	18.45	-0.86%	1,960,893
Mar 18, 2025	18.74	18.91	18.59	18.61	18.61	-0.91%	1,306,283
Mar 17, 2025	18.52	18.86	18.45	18.78	18.78	2.01%	1,287,643
Mar 14, 2025	18.36	18.54	18.25	18.41	18.41	-0.65%	1,330,610
Mar 13, 2025	18.52	18.75	18.31	18.53	18.53	0.49%	1,936,402
Mar 12, 2025	18.65	18.86	18.31	18.44	18.44	-2.38%	2,200,059
Mar 11, 2025	19.52	19.62	18.88	18.89	18.89	-3.72%	2,142,340
Mar 10, 2025	19.61	20.23	19.56	19.62	19.62	1.13%	2,792,296
Mar 7, 2025	18.60	19.84	18.57	19.40	19.40	4.08%	2,737,557
Mar 6, 2025	18.52	18.65	18.23	18.64	18.64	0.98%	2,649,687
Mar 5, 2025	18.48	18.71	18.36	18.46	18.46	-0.38%	2,188,722
Mar 4, 2025	19.10	19.26	18.51	18.53	18.53	-2.47%	2,362,135
Mar 3, 2025	18.71	19.03	18.57	19.00	19.00	1.39%	1,707,653
Feb 28, 2025	18.80	18.94	18.59	18.74	18.74	-0.64%	2,253,250
Feb 27, 2025	18.83	18.89	18.59	18.86	18.62	-0.37%	1,762,105
Feb 26, 2025	19.33	19.34	18.83	18.93	18.69	-2.07%	1,697,569
Feb 25, 2025	19.38	19.76	19.32	19.33	19.09	-0.15%	1,714,446
Feb 24, 2025	19.41	19.75	19.28	19.36	19.12	-0.21%	1,492,801
Feb 21, 2025	19.12	19.60	19.12	19.40	19.16	1.73%	1,978,492
Feb 20, 2025	18.72	19.17	18.66	19.07	18.83	1.06%	1,990,563
Feb 19, 2025	18.35	18.95	18.35	18.87	18.63	2.83%	1,597,536
Feb 18, 2025	18.46	18.46	17.99	18.35	18.12	-0.86%	1,656,540
Feb 14, 2025	18.87	19.09	18.49	18.51	18.28	-1.49%	1,431,826
Feb 13, 2025	18.42	18.81	18.34	18.79	18.55	2.01%	1,613,724