Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
8.44
-0.13 (-1.52%)
At close: May 8, 2026, 4:00 PM EDT
8.47
+0.03 (0.36%)
After-hours: May 8, 2026, 7:59 PM EDT
Flowers Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.58 | 8.62 | 8.40 | 8.44 | 8.44 | -1.52% | 4,697,299 |
| May 7, 2026 | 8.61 | 8.70 | 8.32 | 8.57 | 8.57 | -0.58% | 5,441,901 |
| May 6, 2026 | 8.78 | 8.84 | 8.56 | 8.62 | 8.62 | -0.23% | 5,874,741 |
| May 5, 2026 | 8.32 | 8.71 | 8.20 | 8.64 | 8.64 | 3.47% | 5,779,560 |
| May 4, 2026 | 8.72 | 8.83 | 8.29 | 8.35 | 8.35 | -4.24% | 5,794,631 |
| May 1, 2026 | 9.10 | 9.18 | 8.62 | 8.72 | 8.72 | -3.75% | 4,616,345 |
| Apr 30, 2026 | 8.84 | 9.13 | 8.83 | 9.06 | 9.06 | 2.14% | 5,525,368 |
| Apr 29, 2026 | 8.94 | 8.99 | 8.76 | 8.87 | 8.87 | -0.67% | 3,509,174 |
| Apr 28, 2026 | 9.03 | 9.16 | 8.89 | 8.93 | 8.93 | -0.22% | 5,422,094 |
| Apr 27, 2026 | 8.77 | 9.02 | 8.76 | 8.95 | 8.95 | 1.70% | 4,684,058 |
| Apr 24, 2026 | 8.81 | 8.88 | 8.66 | 8.80 | 8.80 | 0.23% | 4,495,707 |
| Apr 23, 2026 | 8.75 | 8.82 | 8.65 | 8.78 | 8.78 | 0.34% | 3,147,608 |
| Apr 22, 2026 | 8.67 | 8.77 | 8.63 | 8.75 | 8.75 | 0.69% | 3,100,808 |
| Apr 21, 2026 | 8.76 | 8.83 | 8.63 | 8.69 | 8.69 | -0.80% | 4,019,110 |
| Apr 20, 2026 | 8.49 | 8.81 | 8.44 | 8.76 | 8.76 | 2.94% | 6,257,375 |
| Apr 17, 2026 | 8.55 | 8.71 | 8.47 | 8.51 | 8.51 | -0.70% | 3,866,014 |
| Apr 16, 2026 | 8.59 | 8.75 | 8.50 | 8.57 | 8.57 | 0.59% | 4,196,025 |
| Apr 15, 2026 | 8.28 | 8.57 | 8.20 | 8.52 | 8.52 | 3.15% | 4,131,080 |
| Apr 14, 2026 | 8.20 | 8.39 | 8.19 | 8.26 | 8.26 | 0.49% | 4,207,188 |
| Apr 13, 2026 | 8.03 | 8.22 | 7.87 | 8.22 | 8.22 | 1.99% | 6,709,931 |
| Apr 10, 2026 | 8.17 | 8.28 | 7.99 | 8.06 | 8.06 | -0.98% | 4,193,315 |
| Apr 9, 2026 | 7.96 | 8.19 | 7.86 | 8.14 | 8.14 | 0.74% | 4,587,884 |
| Apr 8, 2026 | 8.15 | 8.21 | 8.03 | 8.08 | 8.08 | -0.49% | 5,187,573 |
| Apr 7, 2026 | 8.24 | 8.34 | 8.10 | 8.12 | 8.12 | -1.58% | 4,118,563 |
| Apr 6, 2026 | 8.20 | 8.34 | 8.08 | 8.25 | 8.25 | 0.12% | 3,701,722 |
| Apr 2, 2026 | 8.14 | 8.28 | 8.01 | 8.24 | 8.24 | 1.35% | 3,370,619 |
| Apr 1, 2026 | 8.07 | 8.22 | 7.86 | 8.13 | 8.13 | -0.25% | 5,105,080 |
| Mar 31, 2026 | 8.42 | 8.50 | 7.97 | 8.15 | 8.15 | -2.63% | 5,232,398 |
| Mar 30, 2026 | 8.30 | 8.43 | 8.22 | 8.37 | 8.37 | -0.36% | 4,208,883 |
| Mar 27, 2026 | 8.35 | 8.62 | 8.30 | 8.40 | 8.40 | 0.48% | 5,272,076 |
| Mar 26, 2026 | 8.26 | 8.46 | 8.23 | 8.36 | 8.36 | 0.97% | 3,539,889 |
| Mar 25, 2026 | 8.34 | 8.37 | 8.04 | 8.28 | 8.28 | 0.24% | 6,399,854 |
| Mar 24, 2026 | 8.21 | 8.39 | 8.15 | 8.26 | 8.26 | - | 3,717,899 |
| Mar 23, 2026 | 8.32 | 8.43 | 8.20 | 8.26 | 8.26 | 0.98% | 5,161,789 |
| Mar 20, 2026 | 8.36 | 8.37 | 8.17 | 8.18 | 8.18 | -2.27% | 9,105,049 |
| Mar 19, 2026 | 8.48 | 8.57 | 8.27 | 8.37 | 8.37 | -0.59% | 4,177,442 |
| Mar 18, 2026 | 8.60 | 8.65 | 8.42 | 8.42 | 8.42 | -3.55% | 4,526,113 |
| Mar 17, 2026 | 8.94 | 9.03 | 8.69 | 8.73 | 8.73 | -1.80% | 4,008,908 |
| Mar 16, 2026 | 8.90 | 9.03 | 8.84 | 8.89 | 8.89 | 1.14% | 4,275,514 |
| Mar 13, 2026 | 8.76 | 8.98 | 8.76 | 8.79 | 8.79 | 1.85% | 5,111,519 |
| Mar 12, 2026 | 8.55 | 8.85 | 8.49 | 8.63 | 8.63 | 0.12% | 7,874,260 |
| Mar 11, 2026 | 8.65 | 8.72 | 8.46 | 8.62 | 8.62 | -0.46% | 8,078,859 |
| Mar 10, 2026 | 8.80 | 8.90 | 8.62 | 8.66 | 8.66 | -2.15% | 5,522,551 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.70 | 8.85 | 8.85 | -2.75% | 6,308,858 |
| Mar 6, 2026 | 8.95 | 9.15 | 8.71 | 9.10 | 9.10 | -1.41% | 6,793,906 |
| Mar 5, 2026 | 9.03 | 9.38 | 9.00 | 9.23 | 8.98 | 2.10% | 5,411,843 |
| Mar 4, 2026 | 9.23 | 9.30 | 8.95 | 9.04 | 8.80 | -2.06% | 7,894,773 |
| Mar 3, 2026 | 9.50 | 9.54 | 9.20 | 9.23 | 8.98 | -3.05% | 5,930,889 |
| Mar 2, 2026 | 9.79 | 9.88 | 9.51 | 9.52 | 9.26 | -3.64% | 5,528,603 |
| Feb 27, 2026 | 9.87 | 10.00 | 9.77 | 9.88 | 9.62 | -0.30% | 6,089,165 |