NYSE : FLO
Flowers Foods, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 6.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Flowers Foods, Inc. (FLO) closed at 6.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.31 | 6.48 | 6.31 | 6.5 | 1,539,541 | +3.67% |
| 2026-10-30 | 6.27 | 6.33 | 6.155 | 6.27 | 4,714,517 | +1.46% |
| 2026-10-29 | 6.21 | 6.28 | 6.055 | 6.18 | 3,687,381 | +0.65% |
| 2026-10-28 | 6.15 | 6.225 | 6.075 | 6.14 | 4,774,209 | -0.97% |
| 2026-10-27 | 6.14 | 6.23 | 6.035 | 6.2 | 6,434,407 | +0.98% |
| 2026-10-26 | 6.1 | 6.18 | 6.02 | 6.14 | 5,279,948 | -0.16% |
| 2026-10-23 | 6.32 | 6.42 | 6.05 | 6.15 | 5,610,344 | -4.21% |
| 2026-10-22 | 5.89 | 6.435 | 5.85 | 6.42 | 7,186,097 | +10.50% |
| 2026-10-21 | 6 | 6 | 5.74 | 5.81 | 4,815,915 | -3.17% |
| 2026-10-20 | 6.07 | 6.11 | 6 | 6 | 5,298,000 | +0.33% |
| 2026-10-19 | 6.05 | 6.08 | 5.9 | 5.98 | 4,656,234 | -2.13% |
| 2026-10-16 | 6.15 | 6.2 | 6.08 | 6.11 | 4,948,541 | -0.16% |
| 2026-10-15 | 6.12 | 6.29 | 6.065 | 6.12 | 5,936,125 | +2.51% |
| 2026-10-14 | 5.97 | 6.02 | 5.88 | 5.97 | 4,427,912 | +0.00% |
| 2026-10-13 | 6.14 | 6.17 | 5.895 | 5.97 | 6,377,974 | -1.16% |
| 2026-10-12 | 5.8 | 6.06 | 5.77 | 6.04 | 6,102,055 | +3.96% |
| 2026-10-09 | 5.94 | 5.97 | 5.79 | 5.81 | 5,063,037 | -2.19% |
| 2026-10-08 | 5.8 | 5.955 | 5.66 | 5.94 | 8,495,797 | +1.71% |
| 2026-10-07 | 5.77 | 6.045 | 5.77 | 5.84 | 10,690,912 | +1.74% |
| 2026-10-06 | 5.6 | 5.79 | 5.54 | 5.74 | 7,442,897 | +2.50% |
| 2026-10-05 | 5.55 | 5.62 | 5.43 | 5.6 | 7,887,578 | +0.54% |
| 2026-10-02 | 5.62 | 5.66 | 5.505 | 5.57 | 6,024,458 | +0.18% |
| 2026-10-01 | 5.52 | 5.585 | 5.4 | 5.56 | 6,809,218 | +0.18% |
| 2026-09-30 | 5.73 | 5.74 | 5.5 | 5.55 | 7,424,828 | -2.29% |
| 2026-09-29 | 5.64 | 5.71 | 5.575 | 5.68 | 6,685,478 | +0.53% |
| 2026-09-28 | 5.75 | 5.75 | 5.61 | 5.65 | 7,007,503 | -1.57% |
| 2026-09-25 | 5.81 | 5.87 | 5.615 | 5.74 | 8,222,626 | -1.20% |
| 2026-09-24 | 5.89 | 5.905 | 5.725 | 5.81 | 8,313,744 | +0.00% |
| 2026-09-23 | 5.91 | 5.97 | 5.74 | 5.81 | 8,489,865 | -1.19% |
| 2026-09-22 | 6.05 | 6.08 | 5.87 | 5.88 | 8,566,999 | -1.34% |
| 2026-09-21 | 5.9 | 6.07 | 5.845 | 5.96 | 7,896,811 | +0.34% |
| 2026-09-18 | 6.07 | 6.07 | 5.86 | 5.94 | 13,121,941 | -2.46% |
| 2026-09-17 | 6.24 | 6.3 | 6.06 | 6.09 | 7,422,775 | -0.98% |
| 2026-09-16 | 6.18 | 6.32 | 6.15 | 6.15 | 8,797,297 | +0.16% |
| 2026-09-15 | 5.96 | 6.16 | 5.92 | 6.14 | 9,048,448 | +2.33% |
| 2026-09-14 | 6.13 | 6.27 | 5.95 | 6 | 7,742,411 | -1.48% |
| 2026-09-11 | 6.03 | 6.17 | 6.01 | 6.09 | 6,305,173 | +1.75% |
| 2026-09-10 | 6.2 | 6.23 | 6.1 | 6.11 | 7,802,848 | -1.61% |
| 2026-09-09 | 6.32 | 6.32 | 6.125 | 6.21 | 8,240,340 | -1.74% |
| 2026-09-08 | 6.26 | 6.36 | 6.1 | 6.32 | 8,528,107 | +0.80% |
| 2026-09-04 | 6.36 | 6.45 | 6.27 | 6.27 | 5,675,076 | -2.79% |
| 2026-09-03 | 6.65 | 6.698 | 6.33 | 6.45 | 12,129,904 | -3.44% |
| 2026-09-02 | 6.745 | 6.87 | 6.665 | 6.68 | 7,301,512 | -0.15% |
| 2026-09-01 | 6.92 | 6.985 | 6.615 | 6.69 | 9,650,743 | -3.32% |
| 2026-08-31 | 7.05 | 7.125 | 6.9 | 6.92 | 9,905,340 | -2.54% |
| 2026-08-28 | 6.99 | 7.125 | 6.97 | 7.1 | 5,180,539 | +1.72% |
| 2026-08-27 | 7.13 | 7.13 | 6.91 | 6.98 | 6,650,712 | -2.65% |
| 2026-08-26 | 7.13 | 7.355 | 7.1 | 7.17 | 5,453,753 | +0.84% |
| 2026-08-25 | 7.25 | 7.36 | 7 | 7.11 | 6,505,340 | -2.34% |
| 2026-08-24 | 6.96 | 7.305 | 6.822 | 7.28 | 8,438,357 | +4.75% |
| 2026-08-21 | 6.9 | 7.31 | 6.81 | 6.95 | 15,568,742 | -2.11% |
| 2026-08-20 | 7.43 | 7.48 | 7.04 | 7.1 | 9,801,977 | -4.83% |
| 2026-08-19 | 7.43 | 7.53 | 7.37 | 7.46 | 4,485,055 | +1.08% |
| 2026-08-18 | 7.36 | 7.6 | 7.27 | 7.38 | 4,241,614 | +0.96% |
| 2026-08-17 | 7.49 | 7.558 | 7.29 | 7.31 | 5,173,179 | -2.79% |
| 2026-08-14 | 7.55 | 7.595 | 7.46 | 7.52 | 3,616,707 | -0.13% |
| 2026-08-13 | 7.25 | 7.58 | 7.24 | 7.53 | 4,866,674 | +5.02% |
| 2026-08-12 | 7.175 | 7.185 | 7.03 | 7.17 | 4,804,929 | +0.14% |
| 2026-08-11 | 7.13 | 7.31 | 7.08 | 7.16 | 4,716,447 | +0.28% |
| 2026-08-10 | 7.35 | 7.44 | 7.09 | 7.14 | 5,062,250 | -3.51% |
| 2026-08-07 | 7.25 | 7.456 | 7.23 | 7.4 | 3,697,821 | +2.21% |
| 2026-08-06 | 7.41 | 7.44 | 7.14 | 7.24 | 6,959,923 | -2.03% |
| 2026-08-05 | 7.38 | 7.43 | 7.249 | 7.39 | 4,100,351 | +0.82% |
| 2026-08-04 | 7.16 | 7.44 | 7.16 | 7.33 | 4,799,349 | +1.52% |
| 2026-08-03 | 7.11 | 7.39 | 6.985 | 7.22 | 7,096,871 | +2.85% |
| 2026-07-31 | 7.12 | 7.175 | 6.925 | 7.02 | 7,711,330 | -1.68% |
| 2026-07-30 | 7.37 | 7.4 | 7.13 | 7.14 | 5,930,830 | -4.29% |
| 2026-07-29 | 7.52 | 7.725 | 7.335 | 7.46 | 6,681,957 | -1.06% |
| 2026-07-28 | 7.81 | 8.07 | 7.525 | 7.54 | 6,414,931 | -1.31% |
| 2026-07-27 | 7.87 | 7.9 | 7.64 | 7.64 | 4,471,419 | -1.29% |
| 2026-07-24 | 7.83 | 7.96 | 7.72 | 7.74 | 3,673,325 | -0.13% |
| 2026-07-23 | 8.17 | 8.27 | 7.64 | 7.75 | 7,304,496 | -6.17% |
| 2026-07-22 | 8.59 | 8.635 | 8.24 | 8.26 | 4,345,535 | -2.82% |
| 2026-07-21 | 8.37 | 8.6 | 8.325 | 8.5 | 3,449,034 | +0.12% |
| 2026-07-20 | 8.45 | 8.545 | 8.355 | 8.49 | 3,035,411 | +0.00% |
| 2026-07-17 | 8.71 | 8.885 | 8.445 | 8.49 | 3,438,902 | -1.85% |
| 2026-07-16 | 8.35 | 8.79 | 8.35 | 8.65 | 4,810,857 | +4.85% |
| 2026-07-15 | 8.27 | 8.52 | 8.23 | 8.25 | 3,416,976 | -0.48% |
| 2026-07-14 | 8.22 | 8.37 | 8.11 | 8.29 | 3,160,225 | +0.00% |
| 2026-07-13 | 8.41 | 8.48 | 8.25 | 8.29 | 4,243,141 | -0.60% |
| 2026-07-10 | 8.16 | 8.43 | 8.05 | 8.34 | 4,912,002 | +3.22% |
| 2026-07-09 | 8.32 | 8.367 | 7.97 | 8.08 | 6,480,744 | -3.46% |
| 2026-07-08 | 8.56 | 8.585 | 8.36 | 8.37 | 5,511,012 | -2.67% |
| 2026-07-07 | 8.74 | 8.915 | 8.57 | 8.6 | 4,265,509 | -0.12% |
| 2026-07-06 | 8.7 | 8.72 | 8.435 | 8.61 | 6,023,887 | -0.23% |
| 2026-07-02 | 8.45 | 8.7 | 8.27 | 8.63 | 6,484,243 | +2.62% |
| 2026-07-01 | 8.03 | 8.46 | 8.01 | 8.41 | 7,240,596 | +6.46% |
| 2026-06-30 | 8.075 | 8.11 | 7.84 | 7.9 | 14,200,394 | -1.86% |
| 2026-06-29 | 7.89 | 8.14 | 7.7 | 8.05 | 8,188,445 | +1.00% |
| 2026-06-26 | 7.63 | 8.02 | 7.58 | 7.97 | 33,842,058 | +4.87% |
| 2026-06-25 | 7.68 | 7.86 | 7.5 | 7.6 | 5,440,099 | -0.65% |
| 2026-06-24 | 7.59 | 7.915 | 7.52 | 7.65 | 7,515,440 | +1.32% |
| 2026-06-23 | 7.43 | 7.61 | 7.38 | 7.55 | 5,380,467 | +2.72% |
| 2026-06-22 | 7.53 | 7.79 | 7.35 | 7.35 | 5,662,522 | -5.53% |
| 2026-06-18 | 7.3 | 7.81 | 7.3 | 7.78 | 13,961,108 | +6.14% |
| 2026-06-17 | 7.58 | 7.662 | 7.18 | 7.33 | 7,428,916 | -3.55% |
| 2026-06-16 | 7.66 | 7.815 | 7.51 | 7.6 | 4,122,885 | -1.30% |
| 2026-06-15 | 7.81 | 8.05 | 7.69 | 7.7 | 5,497,836 | -1.16% |
| 2026-06-12 | 7.7 | 7.805 | 7.62 | 7.79 | 4,873,082 | +1.50% |
| 2026-06-11 | 7.69 | 7.85 | 7.64 | 7.8 | 5,377,720 | +0.39% |
| 2026-06-10 | 7.73 | 7.95 | 7.65 | 7.77 | 8,946,804 | +1.44% |
| 2026-06-09 | 7.56 | 7.815 | 7.47 | 7.66 | 6,601,328 | +2.27% |
| 2026-06-08 | 7.42 | 7.725 | 7.32 | 7.49 | 6,384,480 | +0.13% |
| 2026-06-05 | 7.37 | 7.6 | 7.33 | 7.48 | 6,701,949 | +2.47% |
| 2026-06-04 | 7.43 | 7.595 | 7.22 | 7.3 | 6,162,066 | +0.41% |
| 2026-06-03 | 7.37 | 7.5 | 7.22 | 7.27 | 6,023,281 | -1.89% |
| 2026-06-02 | 7.65 | 7.65 | 7.41 | 7.41 | 7,075,077 | -3.26% |
| 2026-06-01 | 7.52 | 7.685 | 7.52 | 7.66 | 7,715,911 | +0.26% |
| 2026-05-29 | 7.76 | 7.79 | 7.58 | 7.64 | 6,276,000 | -0.78% |
| 2026-05-28 | 7.7 | 7.805 | 7.645 | 7.7 | 6,381,606 | -1.41% |
| 2026-05-27 | 7.81 | 7.89 | 7.57 | 7.81 | 10,380,254 | +0.26% |
| 2026-05-26 | 7.99 | 8.235 | 7.78 | 7.79 | 11,728,349 | -1.89% |
| 2026-05-22 | 7.62 | 8.07 | 7.4 | 7.94 | 17,830,249 | +13.27% |
| 2026-05-21 | 7.09 | 7.14 | 6.8 | 7.01 | 15,908,193 | -3.18% |
| 2026-05-20 | 7.15 | 7.325 | 6.89 | 7.24 | 9,760,090 | +0.42% |
| 2026-05-19 | 7.44 | 7.575 | 7.15 | 7.21 | 11,353,362 | -1.64% |
| 2026-05-18 | 7.1 | 7.47 | 7.004 | 7.33 | 12,932,412 | +2.09% |
| 2026-05-15 | 7.41 | 7.44 | 7.111 | 7.18 | 44,904,028 | -1.78% |
| 2026-05-14 | 7.78 | 7.855 | 7.22 | 7.31 | 14,865,704 | -5.43% |
| 2026-05-13 | 8.03 | 8.05 | 7.66 | 7.73 | 9,828,287 | -4.45% |