Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
12.68
+0.17 (1.36%)
Oct 14, 2025, 3:51 PM EDT - Market open
Flowers Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 12.47 | 12.67 | 12.45 | 12.64 | - | 1.00% | 1,357,485 |
| Oct 13, 2025 | 12.66 | 12.85 | 12.48 | 12.51 | 12.51 | -0.71% | 2,825,580 |
| Oct 10, 2025 | 12.54 | 12.81 | 12.54 | 12.60 | 12.60 | 0.64% | 2,642,470 |
| Oct 9, 2025 | 12.61 | 12.64 | 12.48 | 12.52 | 12.52 | -0.63% | 2,771,606 |
| Oct 8, 2025 | 12.76 | 12.78 | 12.53 | 12.60 | 12.60 | -1.33% | 3,437,341 |
| Oct 7, 2025 | 12.79 | 12.88 | 12.62 | 12.77 | 12.77 | -0.16% | 3,251,734 |
| Oct 6, 2025 | 13.12 | 13.13 | 12.78 | 12.79 | 12.79 | -2.81% | 3,707,414 |
| Oct 3, 2025 | 13.01 | 13.28 | 13.01 | 13.16 | 13.16 | 1.15% | 2,779,571 |
| Oct 2, 2025 | 13.00 | 13.08 | 12.85 | 13.01 | 13.01 | -0.61% | 2,263,633 |
| Oct 1, 2025 | 13.13 | 13.22 | 12.91 | 13.09 | 13.09 | 0.31% | 2,930,242 |
| Sep 30, 2025 | 12.68 | 13.09 | 12.68 | 13.05 | 13.05 | 2.92% | 3,858,670 |
| Sep 29, 2025 | 12.81 | 12.81 | 12.42 | 12.68 | 12.68 | -0.63% | 6,718,663 |
| Sep 26, 2025 | 12.78 | 12.94 | 12.71 | 12.76 | 12.76 | - | 4,247,885 |
| Sep 25, 2025 | 13.11 | 13.11 | 12.70 | 12.76 | 12.76 | -2.22% | 5,494,755 |
| Sep 24, 2025 | 12.99 | 13.17 | 12.97 | 13.05 | 13.05 | -0.23% | 3,201,176 |
| Sep 23, 2025 | 13.15 | 13.25 | 13.01 | 13.08 | 13.08 | -0.38% | 3,108,984 |
| Sep 22, 2025 | 13.11 | 13.19 | 13.03 | 13.13 | 13.13 | 0.23% | 3,908,760 |
| Sep 19, 2025 | 13.37 | 13.47 | 13.09 | 13.10 | 13.10 | -1.50% | 10,794,182 |
| Sep 18, 2025 | 13.33 | 13.41 | 13.19 | 13.30 | 13.30 | -0.52% | 4,623,412 |
| Sep 17, 2025 | 13.72 | 13.79 | 13.32 | 13.37 | 13.37 | -2.34% | 4,061,294 |
| Sep 16, 2025 | 13.51 | 13.73 | 13.43 | 13.69 | 13.69 | 1.56% | 10,015,433 |
| Sep 15, 2025 | 13.76 | 13.83 | 13.45 | 13.48 | 13.48 | -1.96% | 6,736,117 |
| Sep 12, 2025 | 14.20 | 14.20 | 13.75 | 13.75 | 13.75 | -3.64% | 5,500,680 |
| Sep 11, 2025 | 14.30 | 14.41 | 14.20 | 14.27 | 14.27 | -0.07% | 3,689,208 |
| Sep 10, 2025 | 14.66 | 14.72 | 14.26 | 14.28 | 14.28 | -3.51% | 3,526,039 |
| Sep 9, 2025 | 14.85 | 15.02 | 14.75 | 14.80 | 14.80 | -0.74% | 3,698,994 |
| Sep 8, 2025 | 14.67 | 14.93 | 14.49 | 14.91 | 14.91 | 0.68% | 5,734,409 |
| Sep 5, 2025 | 14.43 | 14.85 | 14.42 | 14.81 | 14.81 | 1.23% | 4,522,823 |
| Sep 4, 2025 | 14.73 | 14.82 | 14.54 | 14.63 | 14.39 | -0.07% | 4,195,335 |
| Sep 3, 2025 | 14.78 | 14.98 | 14.62 | 14.64 | 14.40 | -1.35% | 2,587,062 |
| Sep 2, 2025 | 15.00 | 15.08 | 14.68 | 14.84 | 14.60 | -1.33% | 4,564,646 |
| Aug 29, 2025 | 14.95 | 15.14 | 14.91 | 15.04 | 14.79 | 0.87% | 2,272,721 |
| Aug 28, 2025 | 15.09 | 15.09 | 14.74 | 14.91 | 14.67 | -1.13% | 2,513,365 |
| Aug 27, 2025 | 14.82 | 15.12 | 14.75 | 15.08 | 14.83 | 1.62% | 3,385,293 |
| Aug 26, 2025 | 15.28 | 15.32 | 14.83 | 14.84 | 14.60 | -2.94% | 5,131,758 |
| Aug 25, 2025 | 15.76 | 15.87 | 15.28 | 15.29 | 15.04 | -3.47% | 2,794,382 |
| Aug 22, 2025 | 15.62 | 15.98 | 15.60 | 15.84 | 15.58 | 2.26% | 3,895,986 |
| Aug 21, 2025 | 15.58 | 15.73 | 15.43 | 15.49 | 15.24 | -1.40% | 2,675,277 |
| Aug 20, 2025 | 15.87 | 16.07 | 15.71 | 15.71 | 15.45 | -0.06% | 2,697,013 |
| Aug 19, 2025 | 15.83 | 16.00 | 15.72 | 15.72 | 15.46 | -0.32% | 2,923,804 |
| Aug 18, 2025 | 15.55 | 15.82 | 15.45 | 15.77 | 15.51 | 0.51% | 4,058,789 |
| Aug 15, 2025 | 15.82 | 16.19 | 15.60 | 15.69 | 15.43 | -5.37% | 5,478,130 |
| Aug 14, 2025 | 16.61 | 16.63 | 16.40 | 16.58 | 16.31 | -1.07% | 3,189,465 |
| Aug 13, 2025 | 16.38 | 16.85 | 16.18 | 16.76 | 16.49 | 1.82% | 2,496,357 |
| Aug 12, 2025 | 16.19 | 16.54 | 16.15 | 16.46 | 16.19 | 1.67% | 3,112,131 |
| Aug 11, 2025 | 16.44 | 16.54 | 16.11 | 16.19 | 15.92 | -0.98% | 3,013,919 |
| Aug 8, 2025 | 16.23 | 16.42 | 16.21 | 16.35 | 16.08 | 0.55% | 1,775,141 |
| Aug 7, 2025 | 15.96 | 16.28 | 15.94 | 16.26 | 15.99 | 1.82% | 1,678,889 |
| Aug 6, 2025 | 16.09 | 16.15 | 15.91 | 15.97 | 15.71 | -0.75% | 1,966,232 |
| Aug 5, 2025 | 16.11 | 16.28 | 15.97 | 16.09 | 15.83 | -0.06% | 2,023,642 |