Flowers Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	10.92	10.99	10.92	11.03	-	0.78%	192,634
Dec 29, 2025	10.89	10.97	10.82	10.94	10.94	0.46%	3,512,766
Dec 26, 2025	10.85	10.90	10.74	10.89	10.89	0.18%	2,356,628
Dec 24, 2025	10.79	10.92	10.74	10.87	10.87	1.21%	1,746,629
Dec 23, 2025	10.93	10.93	10.67	10.74	10.74	-1.92%	3,655,043
Dec 22, 2025	10.84	11.05	10.80	10.95	10.95	0.18%	3,214,957
Dec 19, 2025	11.00	11.09	10.87	10.93	10.93	-0.82%	8,047,102
Dec 18, 2025	11.08	11.20	11.02	11.02	11.02	-0.72%	3,104,844
Dec 17, 2025	11.03	11.31	11.03	11.10	11.10	0.73%	3,600,194
Dec 16, 2025	10.99	11.17	10.97	11.02	11.02	0.73%	3,703,812
Dec 15, 2025	10.86	11.05	10.85	10.94	10.94	1.20%	4,877,100
Dec 12, 2025	10.89	10.99	10.74	10.81	10.81	-	3,044,994
Dec 11, 2025	10.90	11.04	10.81	10.81	10.81	-	3,483,317
Dec 10, 2025	10.56	10.81	10.51	10.81	10.81	2.08%	5,339,961
Dec 9, 2025	10.72	10.84	10.58	10.59	10.59	-1.12%	3,704,324
Dec 8, 2025	10.80	10.82	10.66	10.71	10.71	-0.65%	3,664,062
Dec 5, 2025	10.62	10.84	10.59	10.78	10.78	0.94%	3,548,665
Dec 4, 2025	11.12	11.16	10.67	10.68	10.68	-3.52%	3,755,830
Dec 3, 2025	10.75	11.17	10.75	11.07	11.07	3.55%	5,122,861
Dec 2, 2025	10.88	10.91	10.55	10.69	10.69	-1.66%	4,824,129
Dec 1, 2025	10.66	10.96	10.61	10.87	10.87	1.30%	5,559,904
Nov 28, 2025	10.61	10.79	10.55	10.73	10.73	-1.01%	2,974,238
Nov 26, 2025	10.77	10.87	10.59	10.84	10.59	0.65%	8,229,292
Nov 25, 2025	10.46	10.84	10.40	10.77	10.52	3.56%	5,769,415
Nov 24, 2025	10.52	10.56	10.34	10.40	10.16	-1.61%	5,928,694
Nov 21, 2025	10.55	10.71	10.47	10.57	10.33	0.76%	5,661,138
Nov 20, 2025	10.60	10.70	10.41	10.49	10.25	-1.22%	4,095,717
Nov 19, 2025	10.97	10.97	10.61	10.62	10.38	-3.72%	3,572,435
Nov 18, 2025	11.08	11.12	10.93	11.03	10.78	-0.36%	4,458,970
Nov 17, 2025	11.36	11.45	11.07	11.07	10.82	-2.81%	3,569,178
Nov 14, 2025	11.46	11.55	11.25	11.39	11.13	-	3,188,033
Nov 13, 2025	11.35	11.63	11.34	11.39	11.13	-1.04%	3,502,647
Nov 12, 2025	11.64	11.67	11.48	11.51	11.25	-0.69%	3,557,903
Nov 11, 2025	11.49	11.71	11.33	11.59	11.33	1.93%	6,179,595
Nov 10, 2025	11.82	12.02	11.35	11.37	11.11	-4.21%	5,613,441
Nov 7, 2025	11.91	12.18	11.45	11.87	11.60	1.89%	6,726,645
Nov 6, 2025	12.09	12.21	11.61	11.65	11.38	-3.72%	6,250,119
Nov 5, 2025	12.02	12.13	11.93	12.10	11.82	0.58%	2,803,379
Nov 4, 2025	11.93	12.05	11.81	12.03	11.76	1.26%	3,576,775
Nov 3, 2025	11.87	11.92	11.65	11.88	11.61	-0.42%	4,050,582
Oct 31, 2025	12.00	12.06	11.89	11.93	11.66	-1.24%	4,964,174
Oct 30, 2025	12.11	12.25	12.04	12.08	11.80	-0.66%	4,075,043
Oct 29, 2025	12.49	12.52	12.11	12.16	11.88	-3.26%	3,533,151
Oct 28, 2025	12.78	12.79	12.54	12.57	12.28	-2.18%	3,558,386
Oct 27, 2025	12.56	12.87	12.47	12.85	12.56	2.47%	3,827,216
Oct 24, 2025	12.65	12.67	12.47	12.54	12.25	-0.16%	3,157,073
Oct 23, 2025	12.90	12.90	12.53	12.56	12.27	-2.64%	2,637,429
Oct 22, 2025	12.76	13.11	12.74	12.90	12.61	1.34%	3,029,977
Oct 21, 2025	12.83	12.87	12.73	12.73	12.44	-0.16%	2,418,061
Oct 20, 2025	12.76	12.87	12.74	12.75	12.46	-0.08%	2,177,930