Flowers Foods, Inc. (FLO)
NYSE: FLO · Real-Time Price · USD
7.78
+0.45 (6.14%)
At close: Jun 18, 2026, 4:00 PM EDT
7.77
-0.01 (-0.13%)
After-hours: Jun 18, 2026, 7:59 PM EDT
Flowers Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.30 | 7.81 | 7.30 | 7.78 | 7.78 | 6.14% | 13,618,722 |
| Jun 17, 2026 | 7.58 | 7.66 | 7.18 | 7.33 | 7.33 | -3.55% | 7,424,431 |
| Jun 16, 2026 | 7.66 | 7.82 | 7.51 | 7.60 | 7.60 | -1.30% | 4,122,488 |
| Jun 15, 2026 | 7.81 | 8.05 | 7.69 | 7.70 | 7.70 | -1.16% | 5,497,022 |
| Jun 12, 2026 | 7.70 | 7.81 | 7.62 | 7.79 | 7.79 | 1.50% | 4,872,984 |
| Jun 11, 2026 | 7.69 | 7.85 | 7.64 | 7.80 | 7.68 | 0.39% | 5,368,595 |
| 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 |
| May 15, 2026 | 7.41 | 7.44 | 7.11 | 7.18 | 7.06 | -1.78% | 44,904,028 |
| May 14, 2026 | 7.78 | 7.86 | 7.22 | 7.31 | 7.19 | -5.43% | 14,865,704 |
| May 13, 2026 | 8.03 | 8.05 | 7.66 | 7.73 | 7.61 | -4.45% | 9,828,287 |
| May 12, 2026 | 8.34 | 8.34 | 8.08 | 8.09 | 7.96 | -1.58% | 7,623,287 |
| May 11, 2026 | 8.50 | 8.57 | 8.14 | 8.22 | 8.09 | -2.61% | 5,436,202 |
| May 8, 2026 | 8.58 | 8.62 | 8.40 | 8.44 | 8.30 | -1.52% | 4,702,017 |
| May 7, 2026 | 8.61 | 8.70 | 8.32 | 8.57 | 8.43 | -0.58% | 5,444,019 |
| May 6, 2026 | 8.78 | 8.84 | 8.56 | 8.62 | 8.48 | -0.23% | 5,929,368 |
| May 5, 2026 | 8.32 | 8.71 | 8.20 | 8.64 | 8.50 | 3.47% | 5,789,463 |
| May 4, 2026 | 8.72 | 8.83 | 8.29 | 8.35 | 8.22 | -4.24% | 5,799,146 |
| May 1, 2026 | 9.10 | 9.18 | 8.62 | 8.72 | 8.58 | -3.75% | 4,634,205 |
| Apr 30, 2026 | 8.84 | 9.13 | 8.83 | 9.06 | 8.91 | 2.14% | 5,525,983 |
| Apr 29, 2026 | 8.94 | 8.99 | 8.76 | 8.87 | 8.73 | -0.67% | 3,510,255 |
| Apr 28, 2026 | 9.03 | 9.16 | 8.89 | 8.93 | 8.79 | -0.22% | 5,422,595 |
| Apr 27, 2026 | 8.77 | 9.02 | 8.76 | 8.95 | 8.81 | 1.70% | 4,685,514 |
| Apr 24, 2026 | 8.81 | 8.88 | 8.66 | 8.80 | 8.66 | 0.23% | 4,606,367 |
| Apr 23, 2026 | 8.75 | 8.82 | 8.65 | 8.78 | 8.64 | 0.34% | 3,148,517 |
| Apr 22, 2026 | 8.67 | 8.77 | 8.63 | 8.75 | 8.61 | 0.69% | 3,101,364 |
| Apr 21, 2026 | 8.76 | 8.83 | 8.63 | 8.69 | 8.55 | -0.80% | 4,025,743 |
| Apr 20, 2026 | 8.49 | 8.81 | 8.44 | 8.76 | 8.62 | 2.94% | 6,266,891 |
| Apr 17, 2026 | 8.55 | 8.71 | 8.47 | 8.51 | 8.37 | -0.70% | 3,872,212 |
| Apr 16, 2026 | 8.59 | 8.75 | 8.50 | 8.57 | 8.43 | 0.59% | 4,198,110 |
| Apr 15, 2026 | 8.28 | 8.57 | 8.20 | 8.52 | 8.38 | 3.15% | 4,131,750 |
| Apr 14, 2026 | 8.20 | 8.39 | 8.19 | 8.26 | 8.13 | 0.49% | 4,215,136 |
| Apr 13, 2026 | 8.03 | 8.22 | 7.87 | 8.22 | 8.09 | 1.99% | 6,711,186 |
| Apr 10, 2026 | 8.17 | 8.28 | 7.99 | 8.06 | 7.93 | -0.98% | 4,193,519 |
| Apr 9, 2026 | 7.96 | 8.19 | 7.86 | 8.14 | 8.01 | 0.74% | 4,590,617 |