Flowers Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	10.49	10.94	10.48	10.90	10.61	4.21%	4,409,558
Jan 13, 2026	10.58	10.66	10.45	10.46	10.18	-1.78%	3,289,539
Jan 12, 2026	10.70	10.73	10.47	10.65	10.36	-0.65%	4,429,835
Jan 9, 2026	10.60	10.76	10.47	10.72	10.43	1.61%	3,455,577
Jan 8, 2026	10.07	10.66	9.93	10.55	10.27	4.66%	4,462,562
Jan 7, 2026	10.77	10.84	10.08	10.08	9.81	-6.58%	5,237,442
Jan 6, 2026	10.23	10.81	10.23	10.79	10.50	4.55%	5,612,911
Jan 5, 2026	10.75	10.75	10.29	10.32	10.04	-4.36%	7,044,641
Jan 2, 2026	10.92	10.93	10.73	10.79	10.50	-0.83%	3,041,672
Dec 31, 2025	10.91	10.95	10.84	10.88	10.59	-0.37%	2,730,688
Dec 30, 2025	10.92	11.05	10.90	10.92	10.63	-0.18%	2,751,206
Dec 29, 2025	10.89	10.97	10.82	10.94	10.65	0.46%	3,515,617
Dec 26, 2025	10.85	10.90	10.74	10.89	10.60	0.18%	2,357,302
Dec 24, 2025	10.79	10.92	10.74	10.87	10.58	1.21%	1,746,747
Dec 23, 2025	10.93	10.93	10.67	10.74	10.45	-1.92%	3,657,108