Skip to main content
logo
Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
16.10
-0.26 (-1.59%)
At close: Jul 3, 2025, 1:00 PM
16.77
+0.67 (4.17%)
After-hours: Jul 3, 2025, 5:00 PM EDT

Flowers Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202516.4316.4316.0716.1016.10-1.59%1,675,701
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
Jun 4, 202516.7416.8716.6316.6316.38-0.66%4,352,113
Jun 3, 202516.5716.8216.3316.7416.490.72%2,186,989
Jun 2, 202516.7716.8416.4316.6216.37-1.66%3,407,296
May 30, 202517.0017.0616.8616.9016.65-0.59%4,067,417
May 29, 202517.0117.0916.8317.0016.75-0.12%3,964,375
May 28, 202517.0517.2416.9617.0216.770.06%2,755,651
May 27, 202516.6117.1316.4817.0116.763.22%3,081,765
May 23, 202516.5216.5616.2916.4816.24-0.66%2,908,966
May 22, 202516.4416.6916.3816.5916.340.55%3,146,556
May 21, 202517.1417.1416.4816.5016.26-3.73%2,628,699
May 20, 202517.2217.2516.9817.1416.89-3,052,252
May 19, 202517.2217.2916.9517.1416.89-0.98%3,442,894
May 16, 202516.6317.3216.4317.3117.051.41%5,244,208
May 15, 202516.9417.1216.8917.0716.821.19%4,444,070
May 14, 202517.2117.3216.8116.8716.62-2.71%3,250,886
May 13, 202517.5617.6217.2517.3417.08-1.48%4,958,247
May 12, 202517.3017.6517.2917.6017.342.27%2,412,310
May 9, 202517.5417.6217.2017.2116.96-2.16%1,867,157
May 8, 202517.4217.6817.3817.5917.331.21%1,303,184
May 7, 202517.4217.4417.2117.3817.12-0.17%1,937,810
May 6, 202517.3517.4617.1717.4117.15-0.17%1,950,325
May 5, 202517.5017.5217.2817.4417.18-0.51%1,391,001
May 2, 202517.3617.5817.2717.5317.271.62%1,742,502
May 1, 202517.4217.5317.2117.2516.99-1.93%2,375,628
Apr 30, 202517.7017.8817.3617.5917.33-0.06%2,129,044
Apr 29, 202517.6417.6417.3917.6017.34-0.34%3,052,292
Apr 28, 202517.8517.9817.5617.6617.40-1.06%1,468,975
Apr 25, 202518.0018.0517.6817.8517.59-0.78%1,307,386
Apr 24, 202518.2218.2317.9017.9917.72-1.64%1,157,019
Apr 23, 202518.4418.5418.1218.2918.02-0.65%1,285,464