Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
7.46
-0.08 (-1.06%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Flowers Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 7.52 | 7.73 | 7.34 | 7.46 | 7.46 | -1.06% | 6,678,068 |
| Jul 28, 2026 | 7.81 | 8.07 | 7.53 | 7.54 | 7.54 | -1.31% | 6,411,412 |
| Jul 27, 2026 | 7.87 | 7.90 | 7.64 | 7.64 | 7.64 | -1.29% | 4,469,373 |
| Jul 24, 2026 | 7.83 | 7.96 | 7.72 | 7.74 | 7.74 | -0.13% | 3,658,406 |
| Jul 23, 2026 | 8.17 | 8.27 | 7.64 | 7.75 | 7.75 | -6.17% | 7,300,561 |
| Jul 22, 2026 | 8.59 | 8.64 | 8.24 | 8.26 | 8.26 | -2.82% | 4,341,580 |
| Jul 21, 2026 | 8.37 | 8.60 | 8.33 | 8.50 | 8.50 | 0.12% | 3,445,362 |
| Jul 20, 2026 | 8.45 | 8.55 | 8.36 | 8.49 | 8.49 | - | 3,035,349 |
| Jul 17, 2026 | 8.71 | 8.89 | 8.45 | 8.49 | 8.49 | -1.85% | 3,437,802 |
| Jul 16, 2026 | 8.35 | 8.79 | 8.35 | 8.65 | 8.65 | 4.85% | 4,810,857 |
| Jul 15, 2026 | 8.27 | 8.52 | 8.23 | 8.25 | 8.25 | -0.48% | 3,416,976 |
| Jul 14, 2026 | 8.22 | 8.37 | 8.11 | 8.29 | 8.29 | - | 3,160,225 |
| Jul 13, 2026 | 8.41 | 8.48 | 8.25 | 8.29 | 8.29 | -0.60% | 4,243,141 |
| Jul 10, 2026 | 8.16 | 8.43 | 8.05 | 8.34 | 8.34 | 3.22% | 4,912,002 |
| Jul 9, 2026 | 8.32 | 8.37 | 7.97 | 8.08 | 8.08 | -3.46% | 6,480,744 |
| Jul 8, 2026 | 8.56 | 8.59 | 8.36 | 8.37 | 8.37 | -2.67% | 5,511,012 |
| Jul 7, 2026 | 8.74 | 8.92 | 8.57 | 8.60 | 8.60 | -0.12% | 4,265,509 |
| Jul 6, 2026 | 8.70 | 8.72 | 8.44 | 8.61 | 8.61 | -0.23% | 6,023,887 |
| Jul 2, 2026 | 8.45 | 8.70 | 8.27 | 8.63 | 8.63 | 2.62% | 6,484,243 |
| Jul 1, 2026 | 8.03 | 8.46 | 8.01 | 8.41 | 8.41 | 6.46% | 7,240,596 |
| Jun 30, 2026 | 8.08 | 8.11 | 7.84 | 7.90 | 7.90 | -1.86% | 14,200,394 |
| Jun 29, 2026 | 7.89 | 8.14 | 7.70 | 8.05 | 8.05 | 1.00% | 8,188,445 |
| Jun 26, 2026 | 7.63 | 8.02 | 7.58 | 7.97 | 7.97 | 4.87% | 33,842,058 |
| Jun 25, 2026 | 7.68 | 7.86 | 7.50 | 7.60 | 7.60 | -0.65% | 5,440,099 |
| Jun 24, 2026 | 7.59 | 7.92 | 7.52 | 7.65 | 7.65 | 1.32% | 7,515,440 |
| Jun 23, 2026 | 7.43 | 7.61 | 7.38 | 7.55 | 7.55 | 2.72% | 5,380,467 |
| Jun 22, 2026 | 7.53 | 7.79 | 7.35 | 7.35 | 7.35 | -5.53% | 5,662,522 |
| Jun 18, 2026 | 7.30 | 7.81 | 7.30 | 7.78 | 7.78 | 6.14% | 13,961,108 |
| Jun 17, 2026 | 7.58 | 7.66 | 7.18 | 7.33 | 7.33 | -3.55% | 7,428,916 |
| Jun 16, 2026 | 7.66 | 7.82 | 7.51 | 7.60 | 7.60 | -1.30% | 4,122,885 |
| Jun 15, 2026 | 7.81 | 8.05 | 7.69 | 7.70 | 7.70 | -1.16% | 5,497,836 |
| Jun 12, 2026 | 7.70 | 7.81 | 7.62 | 7.79 | 7.79 | 1.50% | 4,873,082 |
| Jun 11, 2026 | 7.69 | 7.85 | 7.64 | 7.80 | 7.68 | 0.39% | 5,377,720 |
| Jun 10, 2026 | 7.73 | 7.95 | 7.65 | 7.77 | 7.65 | 1.44% | 8,946,804 |
| Jun 9, 2026 | 7.56 | 7.82 | 7.47 | 7.66 | 7.54 | 2.27% | 6,601,328 |
| Jun 8, 2026 | 7.42 | 7.73 | 7.32 | 7.49 | 7.37 | 0.13% | 6,384,480 |
| Jun 5, 2026 | 7.37 | 7.60 | 7.33 | 7.48 | 7.36 | 2.47% | 6,701,949 |
| Jun 4, 2026 | 7.43 | 7.60 | 7.22 | 7.30 | 7.18 | 0.41% | 6,162,066 |
| Jun 3, 2026 | 7.37 | 7.50 | 7.22 | 7.27 | 7.15 | -1.89% | 6,023,281 |
| Jun 2, 2026 | 7.65 | 7.65 | 7.41 | 7.41 | 7.29 | -3.26% | 7,075,077 |
| Jun 1, 2026 | 7.52 | 7.69 | 7.52 | 7.66 | 7.54 | 0.26% | 7,715,911 |
| May 29, 2026 | 7.76 | 7.79 | 7.58 | 7.64 | 7.52 | -0.78% | 6,276,000 |
| May 28, 2026 | 7.70 | 7.81 | 7.65 | 7.70 | 7.58 | -1.41% | 6,381,606 |
| May 27, 2026 | 7.81 | 7.89 | 7.57 | 7.81 | 7.68 | 0.26% | 10,380,254 |
| May 26, 2026 | 7.99 | 8.24 | 7.78 | 7.79 | 7.67 | -1.89% | 11,728,349 |
| May 22, 2026 | 7.62 | 8.07 | 7.40 | 7.94 | 7.81 | 13.27% | 17,830,249 |
| May 21, 2026 | 7.09 | 7.14 | 6.80 | 7.01 | 6.90 | -3.18% | 15,908,193 |
| May 20, 2026 | 7.15 | 7.33 | 6.89 | 7.24 | 7.12 | 0.42% | 9,760,090 |
| May 19, 2026 | 7.44 | 7.58 | 7.15 | 7.21 | 7.09 | -1.64% | 11,353,362 |
| May 18, 2026 | 7.10 | 7.47 | 7.00 | 7.33 | 7.21 | 2.09% | 12,932,412 |