Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
16.71
+0.25 (1.52%)
At close: Jun 6, 2025, 4:00 PM
16.74
+0.03 (0.18%)
After-hours: Jun 6, 2025, 7:32 PM EDT
Flowers Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 16.62 | 16.81 | 16.50 | 16.71 | 16.71 | 1.52% | 2,201,058 |
Jun 5, 2025 | 16.39 | 16.48 | 16.30 | 16.46 | 16.46 | -1.02% | 2,966,103 |
Jun 4, 2025 | 16.74 | 16.87 | 16.63 | 16.63 | 16.38 | -0.66% | 4,352,113 |
Jun 3, 2025 | 16.57 | 16.82 | 16.33 | 16.74 | 16.49 | 0.72% | 2,186,989 |
Jun 2, 2025 | 16.77 | 16.84 | 16.43 | 16.62 | 16.37 | -1.66% | 3,407,296 |
May 30, 2025 | 17.00 | 17.06 | 16.86 | 16.90 | 16.65 | -0.59% | 4,067,417 |
May 29, 2025 | 17.01 | 17.09 | 16.83 | 17.00 | 16.75 | -0.12% | 3,964,375 |
May 28, 2025 | 17.05 | 17.24 | 16.96 | 17.02 | 16.77 | 0.06% | 2,755,651 |
May 27, 2025 | 16.61 | 17.13 | 16.48 | 17.01 | 16.76 | 3.22% | 3,081,765 |
May 23, 2025 | 16.52 | 16.56 | 16.29 | 16.48 | 16.24 | -0.66% | 2,908,966 |
May 22, 2025 | 16.44 | 16.69 | 16.38 | 16.59 | 16.34 | 0.55% | 3,146,556 |
May 21, 2025 | 17.14 | 17.14 | 16.48 | 16.50 | 16.26 | -3.73% | 2,628,699 |
May 20, 2025 | 17.22 | 17.25 | 16.98 | 17.14 | 16.89 | - | 3,052,252 |
May 19, 2025 | 17.22 | 17.29 | 16.95 | 17.14 | 16.89 | -0.98% | 3,442,894 |
May 16, 2025 | 16.63 | 17.32 | 16.43 | 17.31 | 17.05 | 1.41% | 5,244,208 |
May 15, 2025 | 16.94 | 17.12 | 16.89 | 17.07 | 16.82 | 1.19% | 4,444,070 |
May 14, 2025 | 17.21 | 17.32 | 16.81 | 16.87 | 16.62 | -2.71% | 3,250,886 |
May 13, 2025 | 17.56 | 17.62 | 17.25 | 17.34 | 17.08 | -1.48% | 4,958,247 |
May 12, 2025 | 17.30 | 17.65 | 17.29 | 17.60 | 17.34 | 2.27% | 2,412,310 |
May 9, 2025 | 17.54 | 17.62 | 17.20 | 17.21 | 16.96 | -2.16% | 1,867,157 |
May 8, 2025 | 17.42 | 17.68 | 17.38 | 17.59 | 17.33 | 1.21% | 1,303,184 |
May 7, 2025 | 17.42 | 17.44 | 17.21 | 17.38 | 17.12 | -0.17% | 1,937,810 |
May 6, 2025 | 17.35 | 17.46 | 17.17 | 17.41 | 17.15 | -0.17% | 1,950,325 |
May 5, 2025 | 17.50 | 17.52 | 17.28 | 17.44 | 17.18 | -0.51% | 1,391,001 |
May 2, 2025 | 17.36 | 17.58 | 17.27 | 17.53 | 17.27 | 1.62% | 1,742,502 |
May 1, 2025 | 17.42 | 17.53 | 17.21 | 17.25 | 16.99 | -1.93% | 2,375,628 |
Apr 30, 2025 | 17.70 | 17.88 | 17.36 | 17.59 | 17.33 | -0.06% | 2,129,044 |
Apr 29, 2025 | 17.64 | 17.64 | 17.39 | 17.60 | 17.34 | -0.34% | 3,052,292 |
Apr 28, 2025 | 17.85 | 17.98 | 17.56 | 17.66 | 17.40 | -1.06% | 1,468,975 |
Apr 25, 2025 | 18.00 | 18.05 | 17.68 | 17.85 | 17.59 | -0.78% | 1,307,386 |
Apr 24, 2025 | 18.22 | 18.23 | 17.90 | 17.99 | 17.72 | -1.64% | 1,157,019 |
Apr 23, 2025 | 18.44 | 18.54 | 18.12 | 18.29 | 18.02 | -0.65% | 1,285,464 |
Apr 22, 2025 | 18.27 | 18.48 | 18.19 | 18.41 | 18.14 | 1.10% | 1,075,188 |
Apr 21, 2025 | 18.19 | 18.27 | 17.90 | 18.21 | 17.94 | -0.27% | 2,083,267 |
Apr 17, 2025 | 17.98 | 18.31 | 17.98 | 18.26 | 17.99 | 1.61% | 1,185,520 |
Apr 16, 2025 | 18.39 | 18.48 | 17.90 | 17.97 | 17.70 | -1.80% | 1,634,520 |
Apr 15, 2025 | 18.66 | 18.66 | 18.07 | 18.30 | 18.03 | -2.14% | 1,610,621 |
Apr 14, 2025 | 18.55 | 18.83 | 18.42 | 18.70 | 18.42 | 1.19% | 1,587,908 |
Apr 11, 2025 | 18.27 | 18.62 | 18.12 | 18.48 | 18.21 | 1.54% | 1,464,051 |
Apr 10, 2025 | 18.37 | 18.55 | 17.93 | 18.20 | 17.93 | -0.66% | 1,866,639 |
Apr 9, 2025 | 17.46 | 18.48 | 17.33 | 18.32 | 18.05 | 3.80% | 2,643,668 |
Apr 8, 2025 | 18.52 | 18.53 | 17.55 | 17.65 | 17.39 | -3.66% | 2,124,561 |
Apr 7, 2025 | 18.32 | 18.86 | 18.22 | 18.32 | 18.05 | -2.66% | 2,594,379 |
Apr 4, 2025 | 19.14 | 19.39 | 18.80 | 18.82 | 18.54 | -2.03% | 2,961,936 |
Apr 3, 2025 | 19.08 | 20.23 | 18.75 | 19.21 | 18.93 | 1.32% | 3,735,053 |
Apr 2, 2025 | 18.97 | 19.00 | 18.67 | 18.96 | 18.68 | 0.11% | 1,878,355 |
Apr 1, 2025 | 19.10 | 19.20 | 18.77 | 18.94 | 18.66 | -0.37% | 1,773,349 |
Mar 31, 2025 | 18.98 | 19.29 | 18.98 | 19.01 | 18.73 | 0.69% | 1,695,901 |
Mar 28, 2025 | 18.91 | 18.98 | 18.77 | 18.88 | 18.60 | 0.21% | 998,261 |
Mar 27, 2025 | 18.64 | 18.87 | 18.54 | 18.84 | 18.56 | 1.89% | 1,040,332 |