Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
8.40
+0.04 (0.48%)
At close: Mar 27, 2026, 4:00 PM EDT
8.42
+0.02 (0.24%)
After-hours: Mar 27, 2026, 7:57 PM EDT
Flowers Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.35 | 8.62 | 8.30 | 8.40 | 8.40 | 0.48% | 5,272,076 |
| Mar 26, 2026 | 8.26 | 8.46 | 8.23 | 8.36 | 8.36 | 0.97% | 3,539,889 |
| Mar 25, 2026 | 8.34 | 8.37 | 8.04 | 8.28 | 8.28 | 0.24% | 6,399,854 |
| Mar 24, 2026 | 8.21 | 8.39 | 8.15 | 8.26 | 8.26 | - | 3,717,899 |
| Mar 23, 2026 | 8.32 | 8.43 | 8.20 | 8.26 | 8.26 | 0.98% | 5,161,789 |
| Mar 20, 2026 | 8.36 | 8.37 | 8.17 | 8.18 | 8.18 | -2.27% | 9,105,049 |
| Mar 19, 2026 | 8.48 | 8.57 | 8.27 | 8.37 | 8.37 | -0.59% | 4,177,442 |
| Mar 18, 2026 | 8.60 | 8.65 | 8.42 | 8.42 | 8.42 | -3.55% | 4,526,113 |
| Mar 17, 2026 | 8.94 | 9.03 | 8.69 | 8.73 | 8.73 | -1.80% | 4,008,908 |
| Mar 16, 2026 | 8.90 | 9.03 | 8.84 | 8.89 | 8.89 | 1.14% | 4,275,514 |
| Mar 13, 2026 | 8.76 | 8.98 | 8.76 | 8.79 | 8.79 | 1.85% | 5,111,519 |
| Mar 12, 2026 | 8.55 | 8.85 | 8.49 | 8.63 | 8.63 | 0.12% | 7,874,260 |
| Mar 11, 2026 | 8.65 | 8.72 | 8.46 | 8.62 | 8.62 | -0.46% | 8,078,859 |
| Mar 10, 2026 | 8.80 | 8.90 | 8.62 | 8.66 | 8.66 | -2.15% | 5,522,551 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.70 | 8.85 | 8.85 | -2.75% | 6,308,858 |
| Mar 6, 2026 | 8.95 | 9.15 | 8.71 | 9.10 | 9.10 | -1.41% | 6,793,906 |
| Mar 5, 2026 | 9.03 | 9.38 | 9.00 | 9.23 | 8.98 | 2.10% | 5,411,843 |
| Mar 4, 2026 | 9.23 | 9.30 | 8.95 | 9.04 | 8.80 | -2.06% | 7,894,773 |
| Mar 3, 2026 | 9.50 | 9.54 | 9.20 | 9.23 | 8.98 | -3.05% | 5,930,889 |
| Mar 2, 2026 | 9.79 | 9.88 | 9.51 | 9.52 | 9.26 | -3.64% | 5,528,603 |
| Feb 27, 2026 | 9.87 | 10.00 | 9.77 | 9.88 | 9.62 | -0.30% | 6,089,165 |
| Feb 26, 2026 | 9.77 | 9.95 | 9.72 | 9.91 | 9.64 | 2.69% | 5,179,968 |
| Feb 25, 2026 | 10.00 | 10.02 | 9.57 | 9.65 | 9.39 | -3.79% | 6,618,190 |
| Feb 24, 2026 | 10.17 | 10.39 | 10.01 | 10.03 | 9.76 | -0.99% | 3,701,471 |
| Feb 23, 2026 | 9.96 | 10.31 | 9.91 | 10.13 | 9.86 | 0.60% | 4,580,007 |
| Feb 20, 2026 | 9.88 | 10.08 | 9.88 | 10.07 | 9.80 | 1.92% | 5,408,639 |
| Feb 19, 2026 | 9.94 | 10.09 | 9.87 | 9.88 | 9.62 | -0.10% | 5,483,771 |
| Feb 18, 2026 | 9.69 | 10.15 | 9.57 | 9.89 | 9.62 | 2.38% | 6,530,013 |
| Feb 17, 2026 | 10.35 | 10.43 | 9.44 | 9.66 | 9.40 | -6.76% | 9,318,035 |
| Feb 13, 2026 | 11.17 | 11.43 | 9.84 | 10.36 | 10.08 | -8.72% | 16,825,626 |
| Feb 12, 2026 | 11.64 | 11.77 | 11.33 | 11.35 | 11.05 | -2.91% | 7,262,301 |
| Feb 11, 2026 | 11.70 | 11.72 | 11.44 | 11.69 | 11.38 | -1.02% | 4,093,784 |
| Feb 10, 2026 | 11.83 | 11.90 | 11.69 | 11.81 | 11.49 | -0.08% | 4,582,203 |
| Feb 9, 2026 | 11.93 | 12.04 | 11.65 | 11.82 | 11.50 | -1.17% | 3,412,280 |
| Feb 6, 2026 | 11.91 | 12.14 | 11.91 | 11.96 | 11.64 | 0.42% | 3,390,049 |
| Feb 5, 2026 | 11.96 | 12.09 | 11.74 | 11.91 | 11.59 | 0.93% | 3,904,593 |
| Feb 4, 2026 | 11.30 | 11.86 | 11.30 | 11.80 | 11.48 | 5.26% | 4,953,622 |
| Feb 3, 2026 | 11.18 | 11.39 | 11.05 | 11.21 | 10.91 | -0.36% | 3,420,091 |
| Feb 2, 2026 | 11.45 | 11.45 | 11.18 | 11.25 | 10.95 | -1.57% | 3,349,760 |
| Jan 30, 2026 | 11.13 | 11.43 | 11.08 | 11.43 | 11.12 | 3.25% | 5,715,120 |
| Jan 29, 2026 | 11.09 | 11.30 | 10.95 | 11.07 | 10.77 | -0.09% | 3,992,721 |
| Jan 28, 2026 | 11.09 | 11.27 | 10.96 | 11.08 | 10.78 | -0.45% | 3,876,014 |
| Jan 27, 2026 | 11.22 | 11.25 | 11.03 | 11.13 | 10.83 | -1.07% | 3,184,187 |
| Jan 26, 2026 | 11.17 | 11.29 | 11.11 | 11.25 | 10.95 | 1.26% | 3,079,254 |
| Jan 23, 2026 | 10.94 | 11.14 | 10.94 | 11.11 | 10.81 | 1.18% | 3,031,050 |
| Jan 22, 2026 | 11.00 | 11.15 | 10.94 | 10.98 | 10.69 | 0.27% | 3,777,488 |
| Jan 21, 2026 | 11.02 | 11.10 | 10.71 | 10.95 | 10.66 | -0.82% | 4,574,328 |
| Jan 20, 2026 | 10.91 | 11.14 | 10.78 | 11.04 | 10.74 | 0.55% | 4,102,284 |
| Jan 16, 2026 | 11.03 | 11.06 | 10.90 | 10.98 | 10.69 | -1.08% | 2,872,233 |
| Jan 15, 2026 | 10.85 | 11.10 | 10.65 | 11.10 | 10.80 | 1.83% | 2,814,600 |