Skip to main content
logo
Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
16.26
+0.07 (0.43%)
At close: Jul 25, 2025, 4:00 PM
16.18
-0.08 (-0.49%)
After-hours: Jul 25, 2025, 7:00 PM EDT

Flowers Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202516.2516.3116.1016.2616.260.43%2,147,407
Jul 24, 202516.3216.4916.1516.1916.19-1.46%1,858,177
Jul 23, 202516.2116.5016.1416.4316.432.50%3,152,820
Jul 22, 202515.3316.0315.3316.0316.034.57%2,463,135
Jul 21, 202515.4915.5515.2715.3315.33-0.58%2,135,800
Jul 18, 202515.5915.6515.3115.4215.42-0.77%2,127,451
Jul 17, 202515.5915.7815.4415.5415.54-0.26%2,811,775
Jul 16, 202515.3715.6315.3715.5815.581.37%2,559,617
Jul 15, 202515.6415.7915.3715.3715.37-1.66%3,306,286
Jul 14, 202515.7315.8015.5615.6315.63-0.89%2,999,407
Jul 11, 202515.8315.8315.5215.7715.77-0.38%2,883,271
Jul 10, 202515.6116.0315.4615.8315.831.15%2,679,711
Jul 9, 202515.8115.8515.5215.6515.65-0.70%2,306,583
Jul 8, 202515.6516.0115.5815.7615.760.38%3,347,821
Jul 7, 202516.0316.0515.6515.7015.70-2.48%2,755,605
Jul 3, 202516.4316.4316.0716.1016.10-1.59%1,678,920
Jul 2, 202516.2716.4116.0916.3616.360.86%2,476,057
Jul 1, 202515.9716.6715.9216.2216.221.50%4,426,275
Jun 30, 202515.9516.0615.7715.9815.980.06%3,107,238
Jun 27, 202516.0916.1615.9015.9715.97-0.37%3,819,317
Jun 26, 202516.0416.2415.9416.0316.030.75%2,412,350
Jun 25, 202516.0016.0815.8315.9115.91-1.49%2,626,996
Jun 24, 202516.2016.2916.1416.1516.15-0.25%2,223,828
Jun 23, 202515.8816.2215.8316.1916.192.02%3,164,972
Jun 20, 202515.9316.1015.7915.8715.87-0.13%3,660,779
Jun 18, 202515.8516.0715.7415.8915.890.19%2,843,403
Jun 17, 202515.9416.1315.8515.8615.86-1.00%2,059,912
Jun 16, 202516.1816.2415.8416.0216.020.31%2,614,108
Jun 13, 202516.2216.4115.9615.9715.97-2.38%2,562,007
Jun 12, 202516.2616.3616.0216.3616.360.25%2,119,754
Jun 11, 202516.8116.8416.2816.3216.32-2.80%2,385,583
Jun 10, 202516.7716.9616.6016.7916.790.18%2,461,730
Jun 9, 202516.7216.9416.6516.7616.760.30%3,840,731
Jun 6, 202516.6216.8116.5016.7116.711.52%2,201,058
Jun 5, 202516.3916.4816.3016.4616.46-1.02%2,966,103
Jun 4, 202516.7416.8716.6316.6316.38-0.66%4,352,113
Jun 3, 202516.5716.8216.3316.7416.490.72%2,186,989
Jun 2, 202516.7716.8416.4316.6216.37-1.66%3,407,296
May 30, 202517.0017.0616.8616.9016.65-0.59%4,067,417
May 29, 202517.0117.0916.8317.0016.75-0.12%3,964,375
May 28, 202517.0517.2416.9617.0216.770.06%2,755,651
May 27, 202516.6117.1316.4817.0116.763.22%3,081,765
May 23, 202516.5216.5616.2916.4816.24-0.66%2,908,966
May 22, 202516.4416.6916.3816.5916.340.55%3,146,556
May 21, 202517.1417.1416.4816.5016.26-3.73%2,628,699
May 20, 202517.2217.2516.9817.1416.89-3,052,252
May 19, 202517.2217.2916.9517.1416.89-0.98%3,442,894
May 16, 202516.6317.3216.4317.3117.051.41%5,244,208
May 15, 202516.9417.1216.8917.0716.821.19%4,444,070
May 14, 202517.2117.3216.8116.8716.62-2.71%3,250,886