Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
6.15
-0.27 (-4.21%)
At close: Oct 23, 2026, 4:00 PM EDT
6.17
+0.02 (0.33%)
Pre-market: Oct 26, 2026, 4:02 AM EDT
Flowers Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.32 | 6.42 | 6.05 | 6.15 | 6.15 | -4.21% | 5,610,344 |
| Oct 22, 2026 | 5.89 | 6.44 | 5.85 | 6.42 | 6.42 | 10.50% | 7,168,653 |
| Oct 21, 2026 | 6.00 | 6.00 | 5.74 | 5.81 | 5.81 | -3.17% | 4,810,895 |
| Oct 20, 2026 | 6.07 | 6.11 | 6.00 | 6.00 | 6.00 | 0.33% | 5,059,010 |
| Oct 19, 2026 | 6.05 | 6.08 | 5.90 | 5.98 | 5.98 | -2.13% | 4,644,670 |
| Oct 16, 2026 | 6.15 | 6.20 | 6.08 | 6.11 | 6.11 | -0.16% | 4,948,541 |
| Oct 15, 2026 | 6.12 | 6.29 | 6.07 | 6.12 | 6.12 | 2.51% | 5,936,125 |
| Oct 14, 2026 | 5.97 | 6.02 | 5.88 | 5.97 | 5.97 | - | 4,427,912 |
| Oct 13, 2026 | 6.14 | 6.17 | 5.90 | 5.97 | 5.97 | -1.16% | 6,377,974 |
| Oct 12, 2026 | 5.80 | 6.06 | 5.77 | 6.04 | 6.04 | 3.96% | 6,102,055 |
| Oct 9, 2026 | 5.94 | 5.97 | 5.79 | 5.81 | 5.81 | -2.19% | 5,063,037 |
| Oct 8, 2026 | 5.80 | 5.96 | 5.66 | 5.94 | 5.94 | 1.71% | 8,495,797 |
| Oct 7, 2026 | 5.77 | 6.05 | 5.77 | 5.84 | 5.84 | 1.74% | 10,690,912 |
| Oct 6, 2026 | 5.60 | 5.79 | 5.54 | 5.74 | 5.74 | 2.50% | 7,442,897 |
| Oct 5, 2026 | 5.55 | 5.62 | 5.43 | 5.60 | 5.60 | 0.54% | 7,887,578 |
| Oct 2, 2026 | 5.62 | 5.66 | 5.51 | 5.57 | 5.57 | 0.18% | 6,024,458 |
| Oct 1, 2026 | 5.52 | 5.59 | 5.40 | 5.56 | 5.56 | 0.18% | 6,809,218 |
| Sep 30, 2026 | 5.73 | 5.74 | 5.50 | 5.55 | 5.55 | -2.29% | 7,424,828 |
| Sep 29, 2026 | 5.64 | 5.71 | 5.58 | 5.68 | 5.68 | 0.53% | 6,685,478 |
| Sep 28, 2026 | 5.75 | 5.75 | 5.61 | 5.65 | 5.65 | -1.57% | 7,007,503 |
| Sep 25, 2026 | 5.81 | 5.87 | 5.62 | 5.74 | 5.74 | -1.20% | 8,222,627 |
| Sep 24, 2026 | 5.89 | 5.91 | 5.73 | 5.81 | 5.81 | - | 8,313,744 |
| Sep 23, 2026 | 5.91 | 5.97 | 5.74 | 5.81 | 5.81 | -1.19% | 8,489,865 |
| Sep 22, 2026 | 6.05 | 6.08 | 5.87 | 5.88 | 5.88 | -1.34% | 8,566,999 |
| Sep 21, 2026 | 5.90 | 6.07 | 5.85 | 5.96 | 5.96 | 0.34% | 7,896,811 |
| Sep 18, 2026 | 6.07 | 6.07 | 5.86 | 5.94 | 5.94 | -2.46% | 13,121,941 |
| Sep 17, 2026 | 6.24 | 6.30 | 6.06 | 6.09 | 6.09 | -0.98% | 7,422,775 |
| Sep 16, 2026 | 6.18 | 6.32 | 6.15 | 6.15 | 6.15 | 0.16% | 8,797,297 |
| Sep 15, 2026 | 5.96 | 6.16 | 5.92 | 6.14 | 6.14 | 2.33% | 9,048,448 |
| Sep 14, 2026 | 6.13 | 6.27 | 5.95 | 6.00 | 6.00 | -1.48% | 7,742,411 |
| 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 |