Skip to main content
Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
22.23
+0.03 (0.14%)
Nov 4, 2024, 4:00 PM EST - Market closed

Flowers Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202422.2022.3122.0022.2322.230.14%1,102,163
Nov 1, 202422.2622.5622.1922.2022.20-0.13%1,494,131
Oct 31, 202422.0322.3222.0322.2322.230.68%2,413,019
Oct 30, 202421.9422.0821.8722.0822.080.36%1,232,135
Oct 29, 202422.2022.3022.0022.0022.00-1.39%936,511
Oct 28, 202422.3322.6522.2822.3122.31-0.04%898,814
Oct 25, 202422.3522.5222.2622.3222.320.13%868,766
Oct 24, 202422.4622.5522.2422.2922.29-0.36%587,365
Oct 23, 202422.3422.5822.3322.3722.37-0.40%761,530
Oct 22, 202422.4722.5522.3622.4622.46-0.27%686,590
Oct 21, 202422.9823.0022.5122.5222.52-1.92%638,394
Oct 18, 202423.0723.0922.8122.9622.96-0.48%664,550
Oct 17, 202423.3623.4423.0423.0723.07-1.07%589,213
Oct 16, 202423.1623.3823.0923.3223.321.13%737,015
Oct 15, 202422.7223.2022.7223.0623.061.50%659,862
Oct 14, 202422.5922.7622.5022.7222.720.84%416,418
Oct 11, 202422.6022.7322.5022.5322.530.13%630,437
Oct 10, 202422.6822.6822.3422.5022.50-0.53%691,765
Oct 9, 202422.7522.9122.6022.6222.62-0.31%722,679
Oct 8, 202422.4622.8222.3922.6922.691.29%1,234,528
Oct 7, 202422.3922.5122.1922.4022.40-780,007
Oct 4, 202422.0622.4022.0222.4022.401.40%970,254
Oct 3, 202422.5622.5922.0322.0922.09-2.52%1,144,752
Oct 2, 202422.7822.8022.5622.6622.66-0.92%902,016
Oct 1, 202423.0423.2022.8722.8722.87-0.87%882,629
Sep 30, 202423.3423.3622.9423.0723.07-0.77%702,429
Sep 27, 202423.2523.4123.1123.2523.250.69%728,747
Sep 26, 202422.8923.3122.8923.0923.090.70%1,315,837
Sep 25, 202423.0023.0922.8922.9322.93-0.04%713,624
Sep 24, 202423.0923.2222.9022.9422.94-0.91%642,393
Sep 23, 202423.4223.4723.1423.1523.15-1.24%759,040
Sep 20, 202423.8223.8523.4423.4423.44-1.39%2,111,568
Sep 19, 202423.7423.8723.6123.7723.770.21%1,134,253
Sep 18, 202423.5923.8723.5923.7223.720.17%795,955
Sep 17, 202423.6823.8423.5823.6823.680.25%1,071,151
Sep 16, 202423.3223.7323.3223.6223.621.94%1,043,784
Sep 13, 202422.5523.1722.5423.1723.171.31%749,523
Sep 12, 202422.8022.9322.6522.8722.870.18%732,242
Sep 11, 202423.2423.3022.7122.8322.83-2.14%961,741
Sep 10, 202423.5023.7123.3323.3323.33-0.60%1,142,194
Sep 9, 202423.3823.5923.3223.4723.470.13%1,354,334
Sep 6, 202423.3823.6523.3423.4423.44-0.97%832,475
Sep 5, 202423.5023.8423.5023.6723.431.20%1,115,642
Sep 4, 202423.1623.4523.1523.3923.151.04%918,482
Sep 3, 202423.2623.3923.0923.1522.92-0.39%1,101,666
Aug 30, 202422.9323.2922.9323.2423.001.66%1,313,385
Aug 29, 202423.0923.0922.7722.8622.63-0.82%743,490
Aug 28, 202422.7923.0522.7123.0522.821.14%1,046,108
Aug 27, 202423.1023.1422.6922.7922.56-1.04%916,522
Aug 26, 202423.1623.3622.9923.0322.80-0.09%822,666
Aug 23, 202422.9523.1322.8423.0522.821.01%738,166
Aug 22, 202423.2623.2622.7822.8222.59-1.08%1,074,360
Aug 21, 202423.2023.3823.0623.0722.84-0.30%969,106
Aug 20, 202423.0023.1522.8723.1422.910.56%1,510,433
Aug 19, 202422.8123.1122.6223.0122.781.32%977,803
Aug 16, 202422.7422.9622.0022.7122.480.22%1,827,934
Aug 15, 202422.8522.8922.6322.6622.43-0.31%1,557,251
Aug 14, 202422.6722.7922.5622.7322.500.49%1,185,729
Aug 13, 202422.4322.6322.2322.6222.391.43%976,979
Aug 12, 202422.7022.7022.2422.3022.07-2.11%1,065,044
Aug 9, 202422.7022.7822.5322.7822.550.13%869,254
Aug 8, 202422.3422.7922.2522.7522.521.11%910,469
Aug 7, 202422.5522.8222.4322.5022.27-0.31%718,793
Aug 6, 202422.3522.7422.2522.5722.341.30%1,396,587
Aug 5, 202422.9623.2522.2622.2822.05-3.34%1,257,302
Aug 2, 202422.7923.1022.6623.0522.821.68%1,188,533
Aug 1, 202422.5622.7122.3922.6722.440.67%1,872,608
Jul 31, 202422.6822.8222.4722.5222.29-0.84%1,726,023
Jul 30, 202422.1422.7622.1422.7122.481.93%1,477,045
Jul 29, 202422.3022.3721.8922.2822.05-0.40%1,501,314
Jul 26, 202422.3222.5822.2822.3722.140.45%1,045,464
Jul 25, 202422.0522.4321.9922.2722.041.14%1,199,425
Jul 24, 202421.9622.1021.8722.0221.800.32%1,858,825
Jul 23, 202422.2122.2121.8921.9521.73-1.17%1,001,980
Jul 22, 202422.4322.4422.0222.2121.99-0.98%1,442,238
Jul 19, 202422.5922.5922.1822.4322.20-0.49%785,490
Jul 18, 202422.1622.8522.1522.5422.31-0.09%897,690
Jul 17, 202421.9422.6621.9322.5622.332.87%1,200,820
Jul 16, 202421.5522.0621.4921.9321.712.05%1,130,118
Jul 15, 202421.5121.6121.3721.4921.270.19%1,067,880
Jul 12, 202421.7621.8121.4421.4521.23-0.79%969,199
Jul 11, 202421.4221.6921.2021.6221.400.84%829,474
Jul 10, 202421.3921.5221.3421.4421.22-0.33%1,133,456
Jul 9, 202421.7321.7821.4721.5121.29-1.10%1,390,340
Jul 8, 202422.0622.0621.7421.7521.53-0.78%931,658
Jul 5, 202421.8622.0121.7421.9221.70-0.05%2,107,190
Jul 3, 202422.1722.1721.8921.9321.71-0.99%651,306
Jul 2, 202422.0522.1921.9822.1521.930.54%742,212
Jul 1, 202422.3122.4622.0222.0321.81-0.77%840,364
Jun 28, 202422.3822.3821.9722.2021.98-0.67%1,740,939
Jun 27, 202422.5922.5922.2622.3522.12-0.62%1,067,005
Jun 26, 202422.4622.5322.3322.4922.26-0.71%1,234,617
Jun 25, 202422.7722.8222.4722.6522.42-0.66%1,629,305
Jun 24, 202422.5522.8622.5122.8022.571.24%1,215,434
Jun 21, 202422.5122.6622.4222.5222.290.49%2,005,575
Jun 20, 202422.3422.7022.3122.4122.18-0.31%1,308,903
Jun 18, 202422.5722.8222.4222.4822.25-0.75%1,288,919
Jun 17, 202422.3222.6822.2122.6522.421.43%821,498
Jun 14, 202422.6222.6922.3022.3322.10-1.46%853,554
Jun 13, 202422.6622.6822.3922.6622.430.18%846,489