Skip to main content
logo
Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
15.69
-0.89 (-5.37%)
At close: Aug 15, 2025, 4:00 PM
15.81
+0.12 (0.76%)
After-hours: Aug 15, 2025, 7:51 PM EDT

Flowers Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.8216.1915.6015.6915.69-5.37%5,475,265
Aug 14, 202516.6116.6316.4016.5816.58-1.07%3,189,465
Aug 13, 202516.3816.8516.1816.7616.761.82%2,496,357
Aug 12, 202516.1916.5416.1516.4616.461.67%3,112,131
Aug 11, 202516.4416.5416.1116.1916.19-0.98%3,013,919
Aug 8, 202516.2316.4216.2116.3516.350.55%1,775,141
Aug 7, 202515.9616.2815.9416.2616.261.82%1,678,889
Aug 6, 202516.0916.1515.9115.9715.97-0.75%1,966,232
Aug 5, 202516.1116.2815.9716.0916.09-0.06%2,023,642
Aug 4, 202515.8616.1415.8216.1016.101.64%2,644,844
Aug 1, 202515.9516.0715.7015.8415.84-0.06%1,903,324
Jul 31, 202515.7816.1015.6215.8515.85-0.50%2,634,919
Jul 30, 202516.4916.5515.8615.9315.93-3.22%2,107,563
Jul 29, 202516.2116.4816.2116.4616.461.23%2,275,521
Jul 28, 202516.2016.3416.0116.2616.26-2,568,980
Jul 25, 202516.2516.3116.1016.2616.260.43%2,147,407
Jul 24, 202516.3216.4916.1516.1916.19-1.46%1,858,177
Jul 23, 202516.2116.5016.1416.4316.432.50%3,152,820
Jul 22, 202515.3316.0315.3316.0316.034.57%2,463,135
Jul 21, 202515.4915.5515.2715.3315.33-0.58%2,135,800
Jul 18, 202515.5915.6515.3115.4215.42-0.77%2,127,451
Jul 17, 202515.5915.7815.4415.5415.54-0.26%2,811,775
Jul 16, 202515.3715.6315.3715.5815.581.37%2,559,617
Jul 15, 202515.6415.7915.3715.3715.37-1.66%3,306,286
Jul 14, 202515.7315.8015.5615.6315.63-0.89%2,999,407
Jul 11, 202515.8315.8315.5215.7715.77-0.38%2,883,271
Jul 10, 202515.6116.0315.4615.8315.831.15%2,679,711
Jul 9, 202515.8115.8515.5215.6515.65-0.70%2,306,583
Jul 8, 202515.6516.0115.5815.7615.760.38%3,347,821
Jul 7, 202516.0316.0515.6515.7015.70-2.48%2,755,605
Jul 3, 202516.4316.4316.0716.1016.10-1.59%1,678,920
Jul 2, 202516.2716.4116.0916.3616.360.86%2,476,057
Jul 1, 202515.9716.6715.9216.2216.221.50%4,426,275
Jun 30, 202515.9516.0615.7715.9815.980.06%3,107,238
Jun 27, 202516.0916.1615.9015.9715.97-0.37%3,819,317
Jun 26, 202516.0416.2415.9416.0316.030.75%2,412,350
Jun 25, 202516.0016.0815.8315.9115.91-1.49%2,626,996
Jun 24, 202516.2016.2916.1416.1516.15-0.25%2,223,828
Jun 23, 202515.8816.2215.8316.1916.192.02%3,164,972
Jun 20, 202515.9316.1015.7915.8715.87-0.13%3,660,779
Jun 18, 202515.8516.0715.7415.8915.890.19%2,843,403
Jun 17, 202515.9416.1315.8515.8615.86-1.00%2,059,912
Jun 16, 202516.1816.2415.8416.0216.020.31%2,614,108
Jun 13, 202516.2216.4115.9615.9715.97-2.38%2,562,007
Jun 12, 202516.2616.3616.0216.3616.360.25%2,119,754
Jun 11, 202516.8116.8416.2816.3216.32-2.80%2,385,583
Jun 10, 202516.7716.9616.6016.7916.790.18%2,461,730
Jun 9, 202516.7216.9416.6516.7616.760.30%3,840,731
Jun 6, 202516.6216.8116.5016.7116.711.52%2,201,058
Jun 5, 202516.3916.4816.3016.4616.46-1.02%2,966,103