Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
6.00
-0.09 (-1.56%)
Sep 14, 2026, 3:21 PM EDT - Market open
Flowers Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.13 | 6.27 | 5.95 | 5.99 | - | -1.72% | 4,356,022 |
| Sep 11, 2026 | 6.03 | 6.17 | 6.01 | 6.09 | 6.09 | 1.75% | 6,305,173 |
| Sep 10, 2026 | 6.20 | 6.23 | 6.10 | 6.11 | 5.99 | -1.61% | 7,802,848 |
| Sep 9, 2026 | 6.32 | 6.32 | 6.13 | 6.21 | 6.08 | -1.74% | 8,240,340 |
| Sep 8, 2026 | 6.26 | 6.36 | 6.10 | 6.32 | 6.19 | 0.80% | 8,528,107 |
| Sep 4, 2026 | 6.36 | 6.45 | 6.27 | 6.27 | 6.14 | -2.79% | 5,675,076 |
| Sep 3, 2026 | 6.65 | 6.70 | 6.33 | 6.45 | 6.32 | -3.44% | 12,129,904 |
| Sep 2, 2026 | 6.75 | 6.87 | 6.67 | 6.68 | 6.54 | -0.15% | 7,301,512 |
| Sep 1, 2026 | 6.92 | 6.99 | 6.62 | 6.69 | 6.55 | -3.32% | 9,650,743 |
| Aug 31, 2026 | 7.05 | 7.13 | 6.90 | 6.92 | 6.78 | -2.54% | 9,905,340 |
| Aug 28, 2026 | 6.99 | 7.13 | 6.97 | 7.10 | 6.95 | 1.72% | 5,180,539 |
| Aug 27, 2026 | 7.13 | 7.13 | 6.91 | 6.98 | 6.84 | -2.65% | 6,650,712 |
| Aug 26, 2026 | 7.13 | 7.36 | 7.10 | 7.17 | 7.02 | 0.84% | 5,453,753 |
| Aug 25, 2026 | 7.25 | 7.36 | 7.00 | 7.11 | 6.96 | -2.34% | 6,505,340 |
| Aug 24, 2026 | 6.96 | 7.31 | 6.82 | 7.28 | 7.13 | 4.75% | 8,438,357 |
| Aug 21, 2026 | 6.90 | 7.31 | 6.81 | 6.95 | 6.81 | -2.11% | 15,568,742 |
| Aug 20, 2026 | 7.43 | 7.48 | 7.04 | 7.10 | 6.95 | -4.83% | 9,801,977 |
| Aug 19, 2026 | 7.43 | 7.53 | 7.37 | 7.46 | 7.31 | 1.08% | 4,485,055 |
| Aug 18, 2026 | 7.36 | 7.60 | 7.27 | 7.38 | 7.23 | 0.96% | 4,241,614 |
| Aug 17, 2026 | 7.49 | 7.56 | 7.29 | 7.31 | 7.16 | -2.79% | 5,173,179 |
| Aug 14, 2026 | 7.55 | 7.60 | 7.46 | 7.52 | 7.37 | -0.13% | 3,616,707 |
| Aug 13, 2026 | 7.25 | 7.58 | 7.24 | 7.53 | 7.38 | 5.02% | 4,866,674 |
| Aug 12, 2026 | 7.18 | 7.19 | 7.03 | 7.17 | 7.02 | 0.14% | 4,804,929 |
| Aug 11, 2026 | 7.13 | 7.31 | 7.08 | 7.16 | 7.01 | 0.28% | 4,716,447 |
| Aug 10, 2026 | 7.35 | 7.44 | 7.09 | 7.14 | 6.99 | -3.51% | 5,062,250 |
| Aug 7, 2026 | 7.25 | 7.46 | 7.23 | 7.40 | 7.25 | 2.21% | 3,697,821 |
| Aug 6, 2026 | 7.41 | 7.44 | 7.14 | 7.24 | 7.09 | -2.03% | 6,959,923 |
| Aug 5, 2026 | 7.38 | 7.43 | 7.25 | 7.39 | 7.24 | 0.82% | 4,100,351 |
| Aug 4, 2026 | 7.16 | 7.44 | 7.16 | 7.33 | 7.18 | 1.52% | 4,799,349 |
| Aug 3, 2026 | 7.11 | 7.39 | 6.99 | 7.22 | 7.07 | 2.85% | 7,096,871 |
| Jul 31, 2026 | 7.12 | 7.18 | 6.93 | 7.02 | 6.88 | -1.68% | 7,711,330 |
| Jul 30, 2026 | 7.37 | 7.40 | 7.13 | 7.14 | 6.99 | -4.29% | 5,930,830 |
| Jul 29, 2026 | 7.52 | 7.73 | 7.34 | 7.46 | 7.31 | -1.06% | 6,681,957 |
| Jul 28, 2026 | 7.81 | 8.07 | 7.53 | 7.54 | 7.39 | -1.31% | 6,414,931 |
| Jul 27, 2026 | 7.87 | 7.90 | 7.64 | 7.64 | 7.48 | -1.29% | 4,471,419 |
| Jul 24, 2026 | 7.83 | 7.96 | 7.72 | 7.74 | 7.58 | -0.13% | 3,673,325 |
| Jul 23, 2026 | 8.17 | 8.27 | 7.64 | 7.75 | 7.59 | -6.17% | 7,304,496 |
| Jul 22, 2026 | 8.59 | 8.64 | 8.24 | 8.26 | 8.09 | -2.82% | 4,345,535 |
| Jul 21, 2026 | 8.37 | 8.60 | 8.33 | 8.50 | 8.33 | 0.12% | 3,449,034 |
| Jul 20, 2026 | 8.45 | 8.55 | 8.36 | 8.49 | 8.32 | - | 3,035,411 |
| Jul 17, 2026 | 8.71 | 8.89 | 8.45 | 8.49 | 8.32 | -1.85% | 3,438,902 |
| Jul 16, 2026 | 8.35 | 8.79 | 8.35 | 8.65 | 8.47 | 4.85% | 4,810,857 |
| Jul 15, 2026 | 8.27 | 8.52 | 8.23 | 8.25 | 8.08 | -0.48% | 3,416,976 |
| Jul 14, 2026 | 8.22 | 8.37 | 8.11 | 8.29 | 8.12 | - | 3,160,225 |
| Jul 13, 2026 | 8.41 | 8.48 | 8.25 | 8.29 | 8.12 | -0.60% | 4,243,141 |
| Jul 10, 2026 | 8.16 | 8.43 | 8.05 | 8.34 | 8.17 | 3.22% | 4,912,002 |
| Jul 9, 2026 | 8.32 | 8.37 | 7.97 | 8.08 | 7.91 | -3.46% | 6,480,744 |
| Jul 8, 2026 | 8.56 | 8.59 | 8.36 | 8.37 | 8.20 | -2.67% | 5,511,012 |
| Jul 7, 2026 | 8.74 | 8.92 | 8.57 | 8.60 | 8.42 | -0.12% | 4,265,509 |
| Jul 6, 2026 | 8.70 | 8.72 | 8.44 | 8.61 | 8.43 | -0.23% | 6,023,887 |