Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
16.26
+0.07 (0.43%)
At close: Jul 25, 2025, 4:00 PM
16.18
-0.08 (-0.49%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Flowers Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 16.25 | 16.31 | 16.10 | 16.26 | 16.26 | 0.43% | 2,147,407 |
Jul 24, 2025 | 16.32 | 16.49 | 16.15 | 16.19 | 16.19 | -1.46% | 1,858,177 |
Jul 23, 2025 | 16.21 | 16.50 | 16.14 | 16.43 | 16.43 | 2.50% | 3,152,820 |
Jul 22, 2025 | 15.33 | 16.03 | 15.33 | 16.03 | 16.03 | 4.57% | 2,463,135 |
Jul 21, 2025 | 15.49 | 15.55 | 15.27 | 15.33 | 15.33 | -0.58% | 2,135,800 |
Jul 18, 2025 | 15.59 | 15.65 | 15.31 | 15.42 | 15.42 | -0.77% | 2,127,451 |
Jul 17, 2025 | 15.59 | 15.78 | 15.44 | 15.54 | 15.54 | -0.26% | 2,811,775 |
Jul 16, 2025 | 15.37 | 15.63 | 15.37 | 15.58 | 15.58 | 1.37% | 2,559,617 |
Jul 15, 2025 | 15.64 | 15.79 | 15.37 | 15.37 | 15.37 | -1.66% | 3,306,286 |
Jul 14, 2025 | 15.73 | 15.80 | 15.56 | 15.63 | 15.63 | -0.89% | 2,999,407 |
Jul 11, 2025 | 15.83 | 15.83 | 15.52 | 15.77 | 15.77 | -0.38% | 2,883,271 |
Jul 10, 2025 | 15.61 | 16.03 | 15.46 | 15.83 | 15.83 | 1.15% | 2,679,711 |
Jul 9, 2025 | 15.81 | 15.85 | 15.52 | 15.65 | 15.65 | -0.70% | 2,306,583 |
Jul 8, 2025 | 15.65 | 16.01 | 15.58 | 15.76 | 15.76 | 0.38% | 3,347,821 |
Jul 7, 2025 | 16.03 | 16.05 | 15.65 | 15.70 | 15.70 | -2.48% | 2,755,605 |
Jul 3, 2025 | 16.43 | 16.43 | 16.07 | 16.10 | 16.10 | -1.59% | 1,678,920 |
Jul 2, 2025 | 16.27 | 16.41 | 16.09 | 16.36 | 16.36 | 0.86% | 2,476,057 |
Jul 1, 2025 | 15.97 | 16.67 | 15.92 | 16.22 | 16.22 | 1.50% | 4,426,275 |
Jun 30, 2025 | 15.95 | 16.06 | 15.77 | 15.98 | 15.98 | 0.06% | 3,107,238 |
Jun 27, 2025 | 16.09 | 16.16 | 15.90 | 15.97 | 15.97 | -0.37% | 3,819,317 |
Jun 26, 2025 | 16.04 | 16.24 | 15.94 | 16.03 | 16.03 | 0.75% | 2,412,350 |
Jun 25, 2025 | 16.00 | 16.08 | 15.83 | 15.91 | 15.91 | -1.49% | 2,626,996 |
Jun 24, 2025 | 16.20 | 16.29 | 16.14 | 16.15 | 16.15 | -0.25% | 2,223,828 |
Jun 23, 2025 | 15.88 | 16.22 | 15.83 | 16.19 | 16.19 | 2.02% | 3,164,972 |
Jun 20, 2025 | 15.93 | 16.10 | 15.79 | 15.87 | 15.87 | -0.13% | 3,660,779 |
Jun 18, 2025 | 15.85 | 16.07 | 15.74 | 15.89 | 15.89 | 0.19% | 2,843,403 |
Jun 17, 2025 | 15.94 | 16.13 | 15.85 | 15.86 | 15.86 | -1.00% | 2,059,912 |
Jun 16, 2025 | 16.18 | 16.24 | 15.84 | 16.02 | 16.02 | 0.31% | 2,614,108 |
Jun 13, 2025 | 16.22 | 16.41 | 15.96 | 15.97 | 15.97 | -2.38% | 2,562,007 |
Jun 12, 2025 | 16.26 | 16.36 | 16.02 | 16.36 | 16.36 | 0.25% | 2,119,754 |
Jun 11, 2025 | 16.81 | 16.84 | 16.28 | 16.32 | 16.32 | -2.80% | 2,385,583 |
Jun 10, 2025 | 16.77 | 16.96 | 16.60 | 16.79 | 16.79 | 0.18% | 2,461,730 |
Jun 9, 2025 | 16.72 | 16.94 | 16.65 | 16.76 | 16.76 | 0.30% | 3,840,731 |
Jun 6, 2025 | 16.62 | 16.81 | 16.50 | 16.71 | 16.71 | 1.52% | 2,201,058 |
Jun 5, 2025 | 16.39 | 16.48 | 16.30 | 16.46 | 16.46 | -1.02% | 2,966,103 |
Jun 4, 2025 | 16.74 | 16.87 | 16.63 | 16.63 | 16.38 | -0.66% | 4,352,113 |
Jun 3, 2025 | 16.57 | 16.82 | 16.33 | 16.74 | 16.49 | 0.72% | 2,186,989 |
Jun 2, 2025 | 16.77 | 16.84 | 16.43 | 16.62 | 16.37 | -1.66% | 3,407,296 |
May 30, 2025 | 17.00 | 17.06 | 16.86 | 16.90 | 16.65 | -0.59% | 4,067,417 |
May 29, 2025 | 17.01 | 17.09 | 16.83 | 17.00 | 16.75 | -0.12% | 3,964,375 |
May 28, 2025 | 17.05 | 17.24 | 16.96 | 17.02 | 16.77 | 0.06% | 2,755,651 |
May 27, 2025 | 16.61 | 17.13 | 16.48 | 17.01 | 16.76 | 3.22% | 3,081,765 |
May 23, 2025 | 16.52 | 16.56 | 16.29 | 16.48 | 16.24 | -0.66% | 2,908,966 |
May 22, 2025 | 16.44 | 16.69 | 16.38 | 16.59 | 16.34 | 0.55% | 3,146,556 |
May 21, 2025 | 17.14 | 17.14 | 16.48 | 16.50 | 16.26 | -3.73% | 2,628,699 |
May 20, 2025 | 17.22 | 17.25 | 16.98 | 17.14 | 16.89 | - | 3,052,252 |
May 19, 2025 | 17.22 | 17.29 | 16.95 | 17.14 | 16.89 | -0.98% | 3,442,894 |
May 16, 2025 | 16.63 | 17.32 | 16.43 | 17.31 | 17.05 | 1.41% | 5,244,208 |
May 15, 2025 | 16.94 | 17.12 | 16.89 | 17.07 | 16.82 | 1.19% | 4,444,070 |
May 14, 2025 | 17.21 | 17.32 | 16.81 | 16.87 | 16.62 | -2.71% | 3,250,886 |