Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
7.71
+0.01 (0.13%)
May 29, 2026, 11:55 AM EDT - Market open
Flowers Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.76 | 7.79 | 7.63 | 7.73 | - | 0.39% | 1,312,185 |
| May 28, 2026 | 7.70 | 7.81 | 7.65 | 7.70 | 7.70 | -1.41% | 6,374,858 |
| May 27, 2026 | 7.81 | 7.89 | 7.57 | 7.81 | 7.81 | 0.26% | 10,379,893 |
| May 26, 2026 | 7.99 | 8.24 | 7.78 | 7.79 | 7.79 | -1.89% | 11,723,570 |
| May 22, 2026 | 7.62 | 8.07 | 7.40 | 7.94 | 7.94 | 13.27% | 17,824,551 |
| May 21, 2026 | 7.09 | 7.14 | 6.80 | 7.01 | 7.01 | -3.18% | 15,634,001 |
| May 20, 2026 | 7.15 | 7.33 | 6.89 | 7.24 | 7.24 | 0.42% | 9,753,641 |
| May 19, 2026 | 7.44 | 7.58 | 7.15 | 7.21 | 7.21 | -1.64% | 11,348,559 |
| May 18, 2026 | 7.10 | 7.47 | 7.00 | 7.33 | 7.33 | 2.09% | 12,930,189 |
| May 15, 2026 | 7.41 | 7.44 | 7.11 | 7.18 | 7.18 | -1.78% | 44,841,790 |
| May 14, 2026 | 7.78 | 7.86 | 7.22 | 7.31 | 7.31 | -5.43% | 14,865,704 |
| May 13, 2026 | 8.03 | 8.05 | 7.66 | 7.73 | 7.73 | -4.45% | 9,828,287 |
| May 12, 2026 | 8.34 | 8.34 | 8.08 | 8.09 | 8.09 | -1.58% | 7,623,287 |
| May 11, 2026 | 8.50 | 8.57 | 8.14 | 8.22 | 8.22 | -2.61% | 5,436,202 |
| May 8, 2026 | 8.58 | 8.62 | 8.40 | 8.44 | 8.44 | -1.52% | 4,702,017 |
| May 7, 2026 | 8.61 | 8.70 | 8.32 | 8.57 | 8.57 | -0.58% | 5,444,019 |
| May 6, 2026 | 8.78 | 8.84 | 8.56 | 8.62 | 8.62 | -0.23% | 5,929,368 |
| May 5, 2026 | 8.32 | 8.71 | 8.20 | 8.64 | 8.64 | 3.47% | 5,789,463 |
| May 4, 2026 | 8.72 | 8.83 | 8.29 | 8.35 | 8.35 | -4.24% | 5,794,649 |
| May 1, 2026 | 9.10 | 9.18 | 8.62 | 8.72 | 8.72 | -3.75% | 4,634,205 |
| Apr 30, 2026 | 8.84 | 9.13 | 8.83 | 9.06 | 9.06 | 2.14% | 5,525,983 |
| Apr 29, 2026 | 8.94 | 8.99 | 8.76 | 8.87 | 8.87 | -0.67% | 3,510,255 |
| Apr 28, 2026 | 9.03 | 9.16 | 8.89 | 8.93 | 8.93 | -0.22% | 5,422,595 |
| Apr 27, 2026 | 8.77 | 9.02 | 8.76 | 8.95 | 8.95 | 1.70% | 4,685,514 |
| Apr 24, 2026 | 8.81 | 8.88 | 8.66 | 8.80 | 8.80 | 0.23% | 4,606,367 |
| Apr 23, 2026 | 8.75 | 8.82 | 8.65 | 8.78 | 8.78 | 0.34% | 3,148,517 |
| Apr 22, 2026 | 8.67 | 8.77 | 8.63 | 8.75 | 8.75 | 0.69% | 3,101,364 |
| Apr 21, 2026 | 8.76 | 8.83 | 8.63 | 8.69 | 8.69 | -0.80% | 4,025,743 |
| Apr 20, 2026 | 8.49 | 8.81 | 8.44 | 8.76 | 8.76 | 2.94% | 6,266,891 |
| Apr 17, 2026 | 8.55 | 8.71 | 8.47 | 8.51 | 8.51 | -0.70% | 3,872,212 |
| Apr 16, 2026 | 8.59 | 8.75 | 8.50 | 8.57 | 8.57 | 0.59% | 4,198,110 |
| Apr 15, 2026 | 8.28 | 8.57 | 8.20 | 8.52 | 8.52 | 3.15% | 4,131,750 |
| Apr 14, 2026 | 8.20 | 8.39 | 8.19 | 8.26 | 8.26 | 0.49% | 4,215,136 |
| Apr 13, 2026 | 8.03 | 8.22 | 7.87 | 8.22 | 8.22 | 1.99% | 6,711,186 |
| Apr 10, 2026 | 8.17 | 8.28 | 7.99 | 8.06 | 8.06 | -0.98% | 4,193,519 |
| Apr 9, 2026 | 7.96 | 8.19 | 7.86 | 8.14 | 8.14 | 0.74% | 4,590,617 |
| Apr 8, 2026 | 8.15 | 8.21 | 8.03 | 8.08 | 8.08 | -0.49% | 5,195,397 |
| Apr 7, 2026 | 8.24 | 8.34 | 8.10 | 8.12 | 8.12 | -1.58% | 4,121,276 |
| Apr 6, 2026 | 8.20 | 8.34 | 8.08 | 8.25 | 8.25 | 0.12% | 3,702,316 |
| Apr 2, 2026 | 8.14 | 8.28 | 8.01 | 8.24 | 8.24 | 1.35% | 3,373,580 |
| Apr 1, 2026 | 8.07 | 8.22 | 7.86 | 8.13 | 8.13 | -0.25% | 5,109,662 |
| Mar 31, 2026 | 8.42 | 8.50 | 7.97 | 8.15 | 8.15 | -2.63% | 5,338,192 |
| Mar 30, 2026 | 8.30 | 8.43 | 8.22 | 8.37 | 8.37 | -0.36% | 4,213,109 |
| Mar 27, 2026 | 8.35 | 8.62 | 8.30 | 8.40 | 8.40 | 0.48% | 5,315,710 |
| Mar 26, 2026 | 8.26 | 8.46 | 8.23 | 8.36 | 8.36 | 0.97% | 3,540,928 |
| Mar 25, 2026 | 8.34 | 8.37 | 8.04 | 8.28 | 8.28 | 0.24% | 6,401,869 |
| Mar 24, 2026 | 8.21 | 8.39 | 8.15 | 8.26 | 8.26 | - | 3,718,234 |
| Mar 23, 2026 | 8.32 | 8.43 | 8.20 | 8.26 | 8.26 | 0.98% | 5,161,953 |
| Mar 20, 2026 | 8.36 | 8.37 | 8.17 | 8.18 | 8.18 | -2.27% | 9,228,918 |
| Mar 19, 2026 | 8.48 | 8.57 | 8.27 | 8.37 | 8.37 | -0.59% | 4,207,190 |