Flowers Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	18.98	19.23	18.98	19.19	-	1.62%	43,684
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
Feb 12, 2025	18.40	18.65	18.38	18.42	18.19	-1.66%	1,719,428
Feb 11, 2025	18.46	18.78	18.36	18.73	18.49	1.46%	2,229,703
Feb 10, 2025	19.07	19.21	18.40	18.46	18.23	-3.30%	3,066,462
Feb 7, 2025	20.21	20.25	18.85	19.09	18.85	-1.29%	4,011,243
Feb 6, 2025	19.73	19.73	19.29	19.34	19.10	-0.72%	2,688,956
Feb 5, 2025	19.36	19.48	19.17	19.48	19.23	0.62%	1,752,776
Feb 4, 2025	19.46	19.49	19.20	19.36	19.12	-0.97%	2,584,159
Feb 3, 2025	19.38	19.72	19.15	19.55	19.30	-	1,620,558
Jan 31, 2025	19.57	19.70	19.42	19.55	19.30	-0.91%	2,231,293
Jan 30, 2025	19.71	19.77	19.53	19.73	19.48	0.87%	1,664,868
Jan 29, 2025	19.59	19.61	19.36	19.56	19.31	-	1,644,421
Jan 28, 2025	19.98	20.11	19.45	19.56	19.31	-2.69%	1,779,169
Jan 27, 2025	20.22	20.52	20.09	20.10	19.85	0.55%	2,958,708
Jan 24, 2025	19.89	19.99	19.67	19.99	19.74	0.50%	1,698,142
Jan 23, 2025	19.62	19.89	19.41	19.89	19.64	-	2,208,173
Jan 22, 2025	19.75	19.93	19.58	19.89	19.64	0.45%	2,116,630
Jan 21, 2025	19.40	19.88	19.40	19.80	19.55	2.11%	2,055,445
Jan 17, 2025	19.36	19.46	19.23	19.39	19.15	0.78%	1,528,031