Skip to main content
/
Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
15.97
-0.39 (-2.38%)
At close: Jun 13, 2025, 4:00 PM
15.99
+0.02 (0.13%)
After-hours: Jun 13, 2025, 7:57 PM EDT

Flowers Foods Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 5, 1987→Jun 13, 2025Max ▾19881990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025010.0020.0030.0015.97

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 22, 202518.2718.4818.1918.4118.141.10%1,075,188
Apr 21, 202518.1918.2717.9018.2117.94-0.27%2,083,267
Apr 17, 202517.9818.3117.9818.2617.991.61%1,185,520
Apr 16, 202518.3918.4817.9017.9717.70-1.80%1,634,520
Apr 15, 202518.6618.6618.0718.3018.03-2.14%1,610,621
Apr 14, 202518.5518.8318.4218.7018.421.19%1,587,908
Apr 11, 202518.2718.6218.1218.4818.211.54%1,464,051
Apr 10, 202518.3718.5517.9318.2017.93-0.66%1,866,639
Apr 9, 202517.4618.4817.3318.3218.053.80%2,643,668
Apr 8, 202518.5218.5317.5517.6517.39-3.66%2,124,561
Apr 7, 202518.3218.8618.2218.3218.05-2.66%2,594,379
Apr 4, 202519.1419.3918.8018.8218.54-2.03%2,961,936
Apr 3, 202519.0820.2318.7519.2118.931.32%3,735,053