Flowers Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.17	11.43	9.84	10.36	10.36	-8.72%	16,816,556
Feb 12, 2026	11.64	11.77	11.33	11.35	11.35	-2.91%	7,152,783
Feb 11, 2026	11.70	11.72	11.44	11.69	11.69	-1.02%	4,093,668
Feb 10, 2026	11.83	11.90	11.69	11.81	11.81	-0.08%	4,580,869
Feb 9, 2026	11.93	12.04	11.65	11.82	11.82	-1.17%	3,408,695
Feb 6, 2026	11.91	12.14	11.91	11.96	11.96	0.42%	3,381,170
Feb 5, 2026	11.96	12.09	11.74	11.91	11.91	0.93%	3,897,994
Feb 4, 2026	11.30	11.86	11.30	11.80	11.80	5.26%	4,896,469
Feb 3, 2026	11.18	11.39	11.05	11.21	11.21	-0.36%	3,414,487
Feb 2, 2026	11.45	11.45	11.18	11.25	11.25	-1.57%	3,349,745
Jan 30, 2026	11.13	11.43	11.08	11.43	11.43	3.25%	5,714,922
Jan 29, 2026	11.09	11.30	10.95	11.07	11.07	-0.09%	3,989,895
Jan 28, 2026	11.09	11.27	10.96	11.08	11.08	-0.45%	3,875,358
Jan 27, 2026	11.22	11.25	11.03	11.13	11.13	-1.07%	3,182,317
Jan 26, 2026	11.17	11.29	11.11	11.25	11.25	1.26%	3,076,137
Jan 23, 2026	10.94	11.14	10.94	11.11	11.11	1.18%	3,029,008
Jan 22, 2026	11.00	11.15	10.94	10.98	10.98	0.27%	3,771,297
Jan 21, 2026	11.02	11.10	10.71	10.95	10.95	-0.82%	4,573,689
Jan 20, 2026	10.91	11.14	10.78	11.04	11.04	0.55%	4,099,597
Jan 16, 2026	11.03	11.06	10.90	10.98	10.98	-1.08%	2,699,602
Jan 15, 2026	10.85	11.10	10.65	11.10	11.10	1.83%	2,813,644
Jan 14, 2026	10.49	10.94	10.48	10.90	10.90	4.21%	4,409,404
Jan 13, 2026	10.58	10.66	10.45	10.46	10.46	-1.78%	3,287,238
Jan 12, 2026	10.70	10.73	10.47	10.65	10.65	-0.65%	4,428,804
Jan 9, 2026	10.60	10.76	10.47	10.72	10.72	1.61%	3,447,148
Jan 8, 2026	10.07	10.66	9.93	10.55	10.55	4.66%	4,458,839
Jan 7, 2026	10.77	10.84	10.08	10.08	10.08	-6.58%	5,227,653
Jan 6, 2026	10.23	10.81	10.23	10.79	10.79	4.55%	5,601,269
Jan 5, 2026	10.75	10.75	10.29	10.32	10.32	-4.36%	7,031,893
Jan 2, 2026	10.92	10.93	10.73	10.79	10.79	-0.83%	3,034,025
Dec 31, 2025	10.91	10.95	10.84	10.88	10.88	-0.37%	2,724,904
Dec 30, 2025	10.92	11.05	10.90	10.92	10.92	-0.18%	2,751,188
Dec 29, 2025	10.89	10.97	10.82	10.94	10.94	0.46%	3,512,766
Dec 26, 2025	10.85	10.90	10.74	10.89	10.89	0.18%	2,356,628
Dec 24, 2025	10.79	10.92	10.74	10.87	10.87	1.21%	1,746,629
Dec 23, 2025	10.93	10.93	10.67	10.74	10.74	-1.92%	3,655,043
Dec 22, 2025	10.84	11.05	10.80	10.95	10.95	0.18%	3,214,957
Dec 19, 2025	11.00	11.09	10.87	10.93	10.93	-0.82%	8,047,102
Dec 18, 2025	11.08	11.20	11.02	11.02	11.02	-0.72%	3,104,844
Dec 17, 2025	11.03	11.31	11.03	11.10	11.10	0.73%	3,600,194
Dec 16, 2025	10.99	11.17	10.97	11.02	11.02	0.73%	3,703,812
Dec 15, 2025	10.86	11.05	10.85	10.94	10.94	1.20%	4,877,100
Dec 12, 2025	10.89	10.99	10.74	10.81	10.81	-	3,044,994
Dec 11, 2025	10.90	11.04	10.81	10.81	10.81	-	3,483,317
Dec 10, 2025	10.56	10.81	10.51	10.81	10.81	2.08%	5,339,961
Dec 9, 2025	10.72	10.84	10.58	10.59	10.59	-1.12%	3,704,324
Dec 8, 2025	10.80	10.82	10.66	10.71	10.71	-0.65%	3,664,062
Dec 5, 2025	10.62	10.84	10.59	10.78	10.78	0.94%	3,548,665
Dec 4, 2025	11.12	11.16	10.67	10.68	10.68	-3.52%	3,755,830
Dec 3, 2025	10.75	11.17	10.75	11.07	11.07	3.55%	5,122,861