Dark

FLO
Flowers Foods, Inc.
stock NYSE

At Close

Jun 30, 2026 3:59:58 PM EDT

7.91USD-1.739%(-0.14)14,199,565

6.88Bid 9.30Ask 2.42Spread

Pre-market

Jun 30, 2026 9:14:30 AM EDT

8.05USD0.000%(0.00)3,126

After-hours

Jun 30, 2026 4:10:30 PM EDT

7.90USD-0.126%(-0.01)7,557,496

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	8.0000	8.0600	7.840000	7.9100	-1.739%	14,199,565	0.000%
2026-06-29	7.8900	8.1400	7.700000	8.0500	+1.004%	8,188,446	-1.739%
2026-06-26	7.6300	8.0200	7.580000	7.9700	+4.868%	33,842,059	-0.753%
2026-06-25	7.6800	7.8600	7.500000	7.6000	-0.654%	5,440,099	+4.079%
2026-06-24	7.5900	7.9150	7.520000	7.6500	+1.325%	7,515,441	+3.399%
2026-06-23	7.4300	7.6100	7.380000	7.5500	+2.721%	5,380,467	+4.768%
2026-06-22	7.5300	7.7899	7.350000	7.3500	-5.527%	5,662,523	+7.619%
2026-06-18	7.3000	7.8100	7.300000	7.7800	+6.139%	13,961,109	+1.671%
2026-06-17	7.5800	7.6618	7.180000	7.3300	-3.553%	7,428,916	+7.913%
2026-06-16	7.6600	7.8150	7.510000	7.6000	-1.299%	4,122,885	+4.079%
2026-06-15	7.8100	8.0500	7.690000	7.7000	-1.155%	5,497,837	+2.727%
2026-06-12	7.7000	7.8050	7.620000	7.7900	-0.128%	4,873,082	+1.540%
2026-06-11	7.6900	7.8500	7.640000	7.8000	+0.386%	5,377,720	+1.410%
2026-06-10	7.7300	7.9500	7.650300	7.7700	+1.436%	8,946,805	+1.802%
2026-06-09	7.5600	7.8150	7.470000	7.6600	+2.270%	6,601,328	+3.264%
2026-06-08	7.4200	7.7250	7.320000	7.4900	+0.134%	6,384,481	+5.607%
2026-06-05	7.3700	7.6000	7.330000	7.4800	+2.466%	6,701,950	+5.749%
2026-06-04	7.4300	7.5950	7.220000	7.3000	+0.413%	6,162,067	+8.356%
2026-06-03	7.3700	7.5000	7.220000	7.2700	-1.889%	6,023,282	+8.803%
2026-06-02	7.6500	7.6500	7.410000	7.4100	-3.264%	7,075,078	+6.748%
2026-06-01	7.5200	7.6850	7.520000	7.6600	+0.262%	7,715,911	+3.264%
2026-05-29	7.7600	7.7900	7.580000	7.6400	-0.779%	6,276,000	+3.534%
2026-05-28	7.7000	7.8050	7.645000	7.7000	-1.408%	6,381,606	+2.727%
2026-05-27	7.8100	7.8900	7.570000	7.8100	+0.257%	10,380,154	+1.280%
2026-05-26	7.9900	8.2350	7.780000	7.7900	-1.889%	11,728,350	+1.540%
2026-05-22	7.6200	8.0700	7.400000	7.9400	+13.267%	17,830,250	-0.378%
2026-05-21	7.0900	7.1400	6.800000	7.0100	-3.177%	15,908,113	+12.839%
2026-05-20	7.1500	7.3250	6.890000	7.2400	+0.416%	9,760,090	+9.254%
2026-05-19	7.4400	7.5750	7.150000	7.2100	-1.637%	11,353,363	+9.709%
2026-05-18	7.1000	7.4700	7.004000	7.3300	+2.089%	12,932,413	+7.913%
2026-05-15	7.4100	7.4400	7.111376	7.1800	-1.778%	44,904,028	+10.167%
2026-05-14	7.7800	7.8550	7.220000	7.3100	-5.433%	14,865,704	+8.208%
2026-05-13	8.0300	8.0500	7.660000	7.7300	-4.450%	9,828,287	+2.329%
2026-05-12	8.3400	8.3400	8.080000	8.0900	-1.582%	7,623,288	-2.225%
2026-05-11	8.5000	8.5700	8.135000	8.2200	-2.607%	5,436,202	-3.771%
2026-05-08	8.5800	8.6150	8.395000	8.4400	-1.517%	4,702,017	-6.280%
2026-05-07	8.6100	8.6950	8.320000	8.5700	-0.580%	5,444,019	-7.701%
2026-05-06	8.7800	8.8400	8.555000	8.6200	-0.231%	5,929,368	-8.237%
2026-05-05	8.3200	8.7100	8.195000	8.6400	+3.473%	5,789,463	-8.449%
2026-05-04	8.7200	8.8264	8.285000	8.3500	-4.243%	5,799,147	-5.269%
2026-05-01	9.1000	9.1800	8.620000	8.7200	-3.753%	4,634,206	-9.289%
2026-04-30	8.8400	9.1300	8.830000	9.0600	+2.142%	5,525,884	-12.693%
2026-04-29	8.9400	8.9900	8.760000	8.8700	-0.672%	3,510,255	-10.823%
2026-04-28	9.0300	9.1550	8.890000	8.9300	-0.223%	5,422,596	-11.422%
2026-04-27	8.7700	9.0200	8.760000	8.9500	+1.705%	4,685,515	-11.620%
2026-04-24	8.8100	8.8800	8.655000	8.8000	+0.228%	4,606,368	-10.114%
2026-04-23	8.7500	8.8150	8.650000	8.7800	+0.343%	3,148,517	-9.909%
2026-04-22	8.6700	8.7700	8.630000	8.7500	+0.690%	3,101,364	-9.600%
2026-04-21	8.7600	8.8300	8.630000	8.6900	-0.799%	4,025,739	-8.976%
2026-04-20	8.4900	8.8100	8.440000	8.7600	+2.938%	6,265,577	-9.703%
2026-04-17	8.5500	8.7099	8.464500	8.5100	-0.700%	3,872,213	-7.051%
2026-04-16	8.5900	8.7500	8.500000	8.5700	+0.587%	4,198,111	-7.701%
2026-04-15	8.2800	8.5700	8.200000	8.5200	+3.148%	4,131,750	-7.160%
2026-04-14	8.2000	8.3900	8.185000	8.2600	+0.487%	4,215,137	-4.237%
2026-04-13	8.0300	8.2200	7.869800	8.2200	+1.985%	6,711,186	-3.771%
2026-04-10	8.1700	8.2800	7.985000	8.0600	-0.983%	4,193,520	-1.861%
2026-04-09	7.9600	8.1850	7.855000	8.1400	+0.743%	4,590,617	-2.826%
2026-04-08	8.1500	8.2050	8.032500	8.0800	-0.493%	5,195,397	-2.104%
2026-04-07	8.2400	8.3400	8.095000	8.1200	-1.576%	4,121,276	-2.586%
2026-04-06	8.2000	8.3379	8.080000	8.2500	+0.121%	3,702,316	-4.121%
2026-04-02	8.1400	8.2800	8.010000	8.2400	+1.353%	3,373,580	-4.005%
2026-04-01	8.0700	8.2200	7.861800	8.1300	-0.245%	5,109,662	-2.706%
2026-03-31	8.4200	8.5000	7.970000	8.1500	-2.628%	5,338,193	-2.945%
2026-03-30	8.3000	8.4320	8.220000	8.3700	-0.357%	4,213,110	-5.496%
2026-03-27	8.3500	8.6200	8.300000	8.4000	+0.478%	5,315,711	-5.833%
2026-03-26	8.2600	8.4550	8.230000	8.3600	+0.966%	3,540,928	-5.383%
2026-03-25	8.3400	8.3700	8.040000	8.2800	+0.242%	6,401,870	-4.469%
2026-03-24	8.2100	8.3900	8.150000	8.2600	0.000%	3,718,234	-4.237%
2026-03-23	8.3200	8.4300	8.200000	8.2600	+0.978%	5,161,953	-4.237%
2026-03-20	8.3600	8.3700	8.170000	8.1800	-2.270%	9,228,919	-3.301%
2026-03-19	8.4800	8.5685	8.270000	8.3700	-0.594%	4,207,190	-5.496%
2026-03-18	8.6000	8.6500	8.420000	8.4200	-3.551%	4,530,007	-6.057%
2026-03-17	8.9400	9.0290	8.685000	8.7300	-1.800%	4,018,070	-9.393%
2026-03-16	8.9000	9.0300	8.835000	8.8900	+1.138%	4,277,366	-11.024%
2026-03-13	8.7600	8.9800	8.760000	8.7900	+1.854%	5,113,518	-10.011%
2026-03-12	8.5500	8.8500	8.490000	8.6300	+0.116%	7,876,800	-8.343%
2026-03-11	8.6500	8.7200	8.460000	8.6200	-0.462%	8,083,160	-8.237%
2026-03-10	8.8000	8.9000	8.615000	8.6600	-2.147%	5,524,222	-8.661%
2026-03-09	9.0000	9.0000	8.701200	8.8500	-2.747%	6,314,735	-10.621%
2026-03-06	8.9500	9.1500	8.710000	9.1000	-1.408%	6,817,048	-13.077%
2026-03-05	9.0300	9.3800	9.000000	9.2300	+2.102%	5,418,339	-14.301%
2026-03-04	9.2300	9.3000	8.945000	9.0400	-2.059%	7,894,773	-12.500%
2026-03-03	9.5000	9.5400	9.200000	9.2300	-3.046%	5,930,889	-14.301%
2026-03-02	9.7900	9.8800	9.510000	9.5200	-3.644%	5,528,603	-16.912%
2026-02-27	9.8700	9.9950	9.770000	9.8800	-0.303%	6,089,006	-19.939%
2026-02-26	9.7700	9.9450	9.720000	9.9100	+2.694%	5,171,737	-20.182%
2026-02-25	10.0000	10.0200	9.570000	9.6500	-3.789%	6,618,191	-18.031%
2026-02-24	10.1700	10.3900	10.010000	10.0300	-0.987%	3,701,472	-21.137%
2026-02-23	9.9600	10.3100	9.910000	10.1300	+0.596%	4,580,007	-21.915%
2026-02-20	9.8800	10.0750	9.880000	10.0700	+1.923%	5,408,639	-21.450%
2026-02-19	9.9400	10.0850	9.870000	9.8800	-0.101%	5,483,771	-19.939%
2026-02-18	9.6900	10.1500	9.570000	9.8900	+2.381%	6,530,012	-20.020%
2026-02-17	10.3500	10.4300	9.440000	9.6600	-6.757%	9,318,035	-18.116%
2026-02-13	11.1650	11.4273	9.840000	10.3600	-8.722%	16,825,626	-23.649%
2026-02-12	11.6400	11.7650	11.330000	11.3500	-2.908%	7,262,300	-30.308%
2026-02-11	11.7000	11.7200	11.435000	11.6900	-1.016%	4,093,784	-32.335%
2026-02-10	11.8300	11.9000	11.690000	11.8100	-0.085%	4,582,012	-33.023%
2026-02-09	11.9300	12.0400	11.650000	11.8200	-1.171%	3,412,280	-33.080%
2026-02-06	11.9100	12.1350	11.910000	11.9600	+0.420%	3,390,049	-33.863%
2026-02-05	11.9600	12.0900	11.735000	11.9100	+0.932%	3,904,593	-33.585%
2026-02-04	11.3000	11.8600	11.300000	11.8000	+5.263%	4,953,622	-32.966%
2026-02-03	11.1750	11.3900	11.050000	11.2100	-0.356%	3,420,091	-29.438%
2026-02-02	11.4500	11.4500	11.180000	11.2500	-1.575%	3,349,760	-29.689%
2026-01-30	11.1300	11.4300	11.080000	11.4300	+3.252%	5,715,120	-30.796%
2026-01-29	11.0900	11.3000	10.950000	11.0700	-0.090%	3,992,721	-28.546%
2026-01-28	11.0900	11.2650	10.960000	11.0800	-0.449%	3,885,765	-28.610%
2026-01-27	11.2200	11.2500	11.025000	11.1300	-1.067%	3,184,187	-28.931%
2026-01-26	11.1700	11.2850	11.110000	11.2500	+1.260%	3,073,166	-29.689%
2026-01-23	10.9400	11.1400	10.935000	11.1100	+1.184%	3,031,248	-28.803%
2026-01-22	11.0000	11.1500	10.940000	10.9800	+0.274%	3,777,488	-27.960%
2026-01-21	11.0200	11.0950	10.705000	10.9500	-0.815%	4,574,228	-27.763%
2026-01-20	10.9100	11.1350	10.774700	11.0400	+0.546%	4,095,378	-28.351%
2026-01-16	11.0300	11.0550	10.895000	10.9800	-1.081%	2,867,774	-27.960%
2026-01-15	10.8500	11.1000	10.654000	11.1000	+1.835%	2,805,937	-28.739%
2026-01-14	10.4900	10.9400	10.480000	10.9000	+4.207%	4,400,794	-27.431%
2026-01-13	10.5800	10.6600	10.450000	10.4600	-1.784%	3,274,852	-24.379%
2026-01-12	10.7000	10.7300	10.470000	10.6500	-0.653%	4,423,421	-25.728%
2026-01-09	10.6000	10.7600	10.470000	10.7200	+1.611%	3,401,918	-26.213%
2026-01-08	10.0700	10.6600	9.933900	10.5500	+4.663%	4,456,877	-25.024%
2026-01-07	10.7700	10.8400	10.080000	10.0800	-6.580%	5,231,936	-21.528%
2026-01-06	10.2300	10.8100	10.230000	10.7900	+4.554%	5,605,293	-26.691%
2026-01-05	10.7500	10.7500	10.290000	10.3200	-4.356%	7,037,822	-23.353%
2026-01-02	10.9200	10.9315	10.730000	10.7900	-0.827%	3,038,355	-26.691%
2025-12-31	10.9100	10.9500	10.840000	10.8800	-0.366%	2,727,193	-27.298%
2025-12-30	10.9200	11.0500	10.900000	10.9200	-0.183%	2,748,101	-27.564%
2025-12-29	10.8900	10.9650	10.820000	10.9400	+0.459%	3,511,743	-27.697%
2025-12-26	10.8500	10.8950	10.740000	10.8900	+0.184%	2,352,918	-27.365%
2025-12-24	10.7900	10.9200	10.740000	10.8700	+1.210%	1,743,275	-27.231%
2025-12-23	10.9300	10.9300	10.670000	10.7400	-1.918%	3,655,169	-26.350%
2025-12-22	10.8400	11.0500	10.795000	10.9500	+0.183%	3,213,131	-27.763%
2025-12-19	11.0000	11.0900	10.870000	10.9300	-0.817%	8,141,530	-27.630%
2025-12-18	11.0800	11.1950	11.020000	11.0200	-0.721%	3,101,883	-28.221%
2025-12-17	11.0300	11.3050	11.030000	11.1000	+0.726%	3,594,988	-28.739%
2025-12-16	10.9900	11.1650	10.965000	11.0200	+0.731%	3,700,662	-28.221%
2025-12-15	10.8600	11.0500	10.850000	10.9400	+1.203%	4,874,522	-27.697%
2025-12-12	10.8900	10.9875	10.735000	10.8100	0.000%	3,042,628	-26.827%
2025-12-11	10.9000	11.0400	10.805000	10.8100	0.000%	3,480,527	-26.827%
2025-12-10	10.5600	10.8100	10.510100	10.8100	+2.077%	5,336,190	-26.827%
2025-12-09	10.7200	10.8400	10.575000	10.5900	-1.120%	3,699,776	-25.307%
2025-12-08	10.8000	10.8150	10.655000	10.7100	-0.649%	3,658,543	-26.144%
2025-12-05	10.6200	10.8350	10.590000	10.7800	+0.936%	3,546,770	-26.623%
2025-12-04	11.1200	11.1550	10.665000	10.6800	-3.523%	3,752,330	-25.936%
2025-12-03	10.7500	11.1700	10.750000	11.0700	+3.555%	5,117,047	-28.546%
2025-12-02	10.8800	10.9050	10.550000	10.6900	-1.656%	4,819,328	-26.006%
2025-12-01	10.6600	10.9600	10.610000	10.8700	+1.305%	5,556,705	-27.231%
2025-11-28	10.6100	10.7900	10.545000	10.7300	-1.015%	2,972,280	-26.281%
2025-11-26	10.7700	10.8700	10.590000	10.8400	+0.650%	8,227,945	-27.030%
2025-11-25	10.4600	10.8400	10.400000	10.7700	+3.558%	5,766,707	-26.555%
2025-11-24	10.5200	10.5600	10.340000	10.4000	-1.608%	5,925,885	-23.942%
2025-11-21	10.5500	10.7100	10.470000	10.5700	+0.763%	5,659,718	-25.166%
2025-11-20	10.6000	10.6998	10.405000	10.4900	-1.224%	4,089,943	-24.595%
2025-11-19	10.9700	10.9700	10.610000	10.6200	-3.717%	3,564,742	-25.518%
2025-11-18	11.0800	11.1150	10.932100	11.0300	-0.361%	4,454,089	-28.286%
2025-11-17	11.3600	11.4500	11.070000	11.0700	-2.809%	3,567,156	-28.546%
2025-11-14	11.4600	11.5499	11.250000	11.3900	0.000%	3,184,969	-30.553%
2025-11-13	11.3500	11.6300	11.340000	11.3900	-1.043%	3,496,849	-30.553%
2025-11-12	11.6400	11.6725	11.480000	11.5100	-0.690%	3,557,803	-31.277%
2025-11-11	11.4900	11.7100	11.330000	11.5900	+1.935%	6,172,411	-31.752%
2025-11-10	11.8200	12.0200	11.350000	11.3700	-4.212%	5,613,251	-30.431%
2025-11-07	11.9050	12.1800	11.450100	11.8700	+1.888%	6,726,645	-33.361%
2025-11-06	12.0900	12.2050	11.610000	11.6500	-3.719%	6,247,530	-32.103%
2025-11-05	12.0200	12.1250	11.930000	12.1000	+0.582%	2,801,903	-34.628%
2025-11-04	11.9300	12.0490	11.810100	12.0300	+1.263%	3,576,775	-34.248%
2025-11-03	11.8700	11.9150	11.650500	11.8800	-0.419%	4,050,582	-33.418%
2025-10-31	12.0000	12.0600	11.890000	11.9300	-1.242%	4,964,174	-33.697%
2025-10-30	12.1100	12.2450	12.040000	12.0800	-0.658%	4,071,247	-34.520%
2025-10-29	12.4900	12.5200	12.110000	12.1600	-3.262%	3,533,151	-34.951%
2025-10-28	12.7800	12.7900	12.540000	12.5700	-2.179%	3,555,291	-37.072%
2025-10-27	12.5600	12.8650	12.470000	12.8500	+2.472%	3,825,390	-38.444%
2025-10-24	12.6500	12.6700	12.470000	12.5400	-0.159%	3,157,073	-36.922%
2025-10-23	12.9000	12.9000	12.530000	12.5600	-2.636%	2,637,429	-37.022%
2025-10-22	12.7600	13.1083	12.738000	12.9000	+1.335%	3,026,343	-38.682%
2025-10-21	12.8300	12.8700	12.725000	12.7300	-0.157%	2,416,260	-37.863%
2025-10-20	12.7600	12.8700	12.735000	12.7500	-0.078%	2,177,930	-37.961%
2025-10-17	12.6700	12.8000	12.620000	12.7600	+1.270%	2,295,909	-38.009%
2025-10-16	12.6200	12.8200	12.570000	12.6000	+0.239%	2,794,221	-37.222%
2025-10-15	12.6600	12.7764	12.570000	12.5700	-0.868%	3,079,921	-37.072%
2025-10-14	12.4700	12.7200	12.450000	12.6800	+1.359%	2,097,079	-37.618%
2025-10-13	12.6600	12.8500	12.475000	12.5100	-0.714%	2,825,580	-36.771%
2025-10-10	12.5400	12.8050	12.540000	12.6000	+0.639%	2,642,470	-37.222%
2025-10-09	12.6050	12.6350	12.480000	12.5200	-0.635%	2,771,606	-36.821%
2025-10-08	12.7600	12.7800	12.530000	12.6000	-1.331%	3,437,341	-37.222%
2025-10-07	12.7900	12.8782	12.615000	12.7700	-0.156%	3,251,734	-38.058%
2025-10-06	13.1200	13.1250	12.775000	12.7900	-2.812%	3,707,414	-38.155%
2025-10-03	13.0100	13.2800	13.010000	13.1600	+1.153%	2,779,571	-39.894%
2025-10-02	13.0000	13.0750	12.845000	13.0100	-0.611%	2,263,633	-39.201%
2025-10-01	13.1300	13.2200	12.910000	13.0900	+0.307%	2,930,242	-39.572%
2025-09-30	12.6800	13.0900	12.680000	13.0500	+2.918%	3,858,670	-39.387%
2025-09-29	12.8100	12.8100	12.420000	12.6800	-0.627%	6,718,663	-37.618%
2025-09-26	12.7800	12.9400	12.710000	12.7600	0.000%	4,247,885	-38.009%
2025-09-25	13.1100	13.1140	12.695000	12.7600	-2.222%	5,494,755	-38.009%
2025-09-24	12.9900	13.1700	12.970000	13.0500	-0.229%	3,201,176	-39.387%
2025-09-23	13.1500	13.2500	13.005000	13.0800	-0.381%	3,108,984	-39.526%
2025-09-22	13.1100	13.1925	13.030000	13.1300	+0.229%	3,908,760	-39.756%
2025-09-19	13.3700	13.4700	13.090000	13.1000	-1.504%	10,794,182	-39.618%
2025-09-18	13.3300	13.4100	13.190000	13.3000	-0.524%	4,623,412	-40.526%
2025-09-17	13.7200	13.7900	13.320000	13.3700	-2.337%	4,061,294	-40.838%
2025-09-16	13.5100	13.7250	13.430000	13.6900	+1.558%	10,015,433	-42.221%
2025-09-15	13.7600	13.8300	13.450000	13.4800	-1.964%	6,736,117	-41.320%
2025-09-12	14.2000	14.2000	13.750000	13.7500	-3.644%	5,500,680	-42.473%
2025-09-11	14.3000	14.4100	14.200000	14.2700	-0.070%	3,689,208	-44.569%
2025-09-10	14.6600	14.7150	14.260000	14.2800	-3.514%	3,526,039	-44.608%
2025-09-09	14.8500	15.0200	14.750000	14.8000	-0.738%	3,698,994	-46.554%
2025-09-08	14.6700	14.9300	14.490000	14.9100	+0.675%	5,734,409	-46.948%
2025-09-05	14.4300	14.8500	14.415100	14.8100	+1.230%	4,522,823	-46.590%
2025-09-04	14.7300	14.8200	14.540000	14.6300	-0.068%	4,195,335	-45.933%
2025-09-03	14.7800	14.9800	14.620000	14.6400	-1.348%	2,593,366	-45.970%
2025-09-02	15.0000	15.0800	14.680000	14.8400	-1.330%	4,564,646	-46.698%
2025-08-29	14.9500	15.1400	14.905000	15.0400	+0.872%	2,272,721	-47.407%
2025-08-28	15.0900	15.0900	14.740000	14.9100	-1.127%	2,513,365	-46.948%
2025-08-27	14.8200	15.1150	14.750000	15.0800	+1.617%	3,385,293	-47.546%
2025-08-26	15.2800	15.3200	14.830000	14.8400	-2.943%	5,131,758	-46.698%
2025-08-25	15.7600	15.8700	15.280000	15.2900	-3.472%	2,794,382	-48.267%
2025-08-22	15.6200	15.9800	15.600000	15.8400	+2.260%	3,895,986	-50.063%
2025-08-21	15.5800	15.7250	15.430000	15.4900	-1.400%	2,675,277	-48.935%
2025-08-20	15.8700	16.0700	15.710000	15.7100	-0.064%	2,697,013	-49.650%
2025-08-19	15.8300	15.9950	15.720000	15.7200	-0.317%	2,923,804	-49.682%
2025-08-18	15.5500	15.8200	15.450000	15.7700	+0.510%	4,058,789	-49.841%
2025-08-15	15.8200	16.1900	15.600000	15.6900	-5.368%	5,478,130	-49.586%
2025-08-14	16.6100	16.6300	16.400000	16.5800	-1.074%	3,189,465	-52.292%
2025-08-13	16.3800	16.8500	16.182200	16.7600	+1.823%	2,496,357	-52.804%
2025-08-12	16.1900	16.5400	16.150000	16.4600	+1.668%	3,112,131	-51.944%
2025-08-11	16.4400	16.5350	16.110000	16.1900	-0.979%	3,013,919	-51.143%
2025-08-08	16.2300	16.4200	16.210000	16.3500	+0.554%	1,775,141	-51.621%
2025-08-07	15.9600	16.2800	15.935000	16.2600	+1.816%	1,678,889	-51.353%
2025-08-06	16.0900	16.1500	15.910000	15.9700	-0.746%	1,966,232	-50.470%
2025-08-05	16.1100	16.2800	15.970000	16.0900	-0.062%	2,023,642	-50.839%
2025-08-04	15.8600	16.1350	15.820000	16.1000	+1.641%	2,644,844	-50.870%
2025-08-01	15.9500	16.0700	15.700000	15.8400	-0.063%	1,903,324	-50.063%
2025-07-31	15.7800	16.0950	15.620000	15.8500	-0.502%	2,634,919	-50.095%
2025-07-30	16.4900	16.5524	15.860000	15.9300	-3.220%	2,107,563	-50.345%
2025-07-29	16.2100	16.4800	16.210000	16.4600	+1.230%	2,275,521	-51.944%
2025-07-28	16.2000	16.3400	16.010000	16.2600	0.000%	2,568,980	-51.353%
2025-07-25	16.2500	16.3050	16.100000	16.2600	+0.432%	2,147,407	-51.353%
2025-07-24	16.3200	16.4900	16.150000	16.1900	-1.461%	1,858,177	-51.143%
2025-07-23	16.2100	16.4950	16.140000	16.4300	+2.495%	3,152,820	-51.856%
2025-07-22	15.3300	16.0300	15.330000	16.0300	+4.566%	2,463,135	-50.655%
2025-07-21	15.4900	15.5500	15.270000	15.3300	-0.584%	2,135,800	-48.402%
2025-07-18	15.5900	15.6500	15.310000	15.4200	-0.772%	2,127,451	-48.703%
2025-07-17	15.5900	15.7750	15.440000	15.5400	-0.257%	2,811,775	-49.099%
2025-07-16	15.3700	15.6250	15.370000	15.5800	+1.366%	2,559,617	-49.230%
2025-07-15	15.6400	15.7900	15.370000	15.3700	-1.663%	3,306,286	-48.536%
2025-07-14	15.7300	15.8000	15.560000	15.6300	-0.888%	2,999,407	-49.392%
2025-07-11	15.8300	15.8300	15.515000	15.7700	-0.379%	2,883,271	-49.841%
2025-07-10	15.6100	16.0300	15.460000	15.8300	+1.150%	2,679,711	-50.032%
2025-07-09	15.8100	15.8500	15.515000	15.6500	-0.698%	2,306,583	-49.457%
2025-07-08	15.6500	16.0100	15.580000	15.7600	+0.382%	3,347,821	-49.810%
2025-07-07	16.0300	16.0541	15.650000	15.7000	-2.484%	2,755,605	-49.618%
2025-07-03	16.4300	16.4300	16.065000	16.1000	-1.589%	1,678,920	-50.870%
2025-07-02	16.2700	16.4050	16.090000	16.3600	+0.863%	2,476,057	-51.650%
2025-07-01	15.9700	16.6700	15.920000	16.2200	+1.502%	4,426,275	-51.233%
2025-06-30	15.9500	16.0600	15.770000	15.9800	+0.063%	3,107,238	-50.501%
2025-06-27	16.0900	16.1550	15.900000	15.9700	-0.374%	3,819,317	-50.470%
2025-06-26	16.0400	16.2400	15.935000	16.0300	+0.754%	2,412,350	-50.655%
2025-06-25	16.0000	16.0750	15.830000	15.9100	-1.486%	2,626,996	-50.283%
2025-06-24	16.2000	16.2850	16.140000	16.1500	-0.247%	2,223,828	-51.022%
2025-06-23	15.8800	16.2200	15.825000	16.1900	+2.016%	3,164,972	-51.143%
2025-06-20	15.9300	16.1000	15.790000	15.8700	-0.126%	3,660,779	-50.158%
2025-06-18	15.8500	16.0700	15.740000	15.8900	+0.189%	2,843,403	-50.220%
2025-06-17	15.9400	16.1300	15.850000	15.8600	-0.999%	2,059,912	-50.126%
2025-06-16	16.1800	16.2400	15.835000	16.0200	+0.313%	2,614,108	-50.624%
2025-06-13	16.2200	16.4050	15.955000	15.9700	-2.384%	2,562,007	-50.470%
2025-06-12	16.2600	16.3600	16.020000	16.3600	+0.245%	2,119,754	-51.650%
2025-06-11	16.8100	16.8400	16.280000	16.3200	-2.799%	2,385,583	-51.532%
2025-06-10	16.7700	16.9550	16.600000	16.7900	+0.179%	2,461,730	-52.889%
2025-06-09	16.7200	16.9350	16.650000	16.7600	+0.299%	3,840,731	-52.804%
2025-06-06	16.6200	16.8050	16.500000	16.7100	+1.519%	2,201,058	-52.663%
2025-06-05	16.3900	16.4800	16.300000	16.4600	-1.022%	2,966,103	-51.944%
2025-06-04	16.7400	16.8700	16.630000	16.6300	-0.657%	4,352,113	-52.435%
2025-06-03	16.5700	16.8200	16.330000	16.7400	+0.722%	2,186,989	-52.748%
2025-06-02	16.7700	16.8400	16.430000	16.6200	-1.657%	3,407,296	-52.407%
2025-05-30	17.0000	17.0600	16.855000	16.9000	-0.588%	4,067,417	-53.195%
2025-05-29	17.0100	17.0900	16.825000	17.0000	-0.118%	3,964,375	-53.471%
2025-05-28	17.0500	17.2400	16.955000	17.0200	+0.059%	2,755,651	-53.525%
2025-05-27	16.6100	17.1300	16.480000	17.0100	+3.216%	3,081,765	-53.498%
2025-05-23	16.5200	16.5600	16.285000	16.4800	-0.663%	2,908,966	-52.002%
2025-05-22	16.4400	16.6850	16.381700	16.5900	+0.545%	3,146,556	-52.321%
2025-05-21	17.1400	17.1400	16.480000	16.5000	-3.734%	2,628,699	-52.061%
2025-05-20	17.2200	17.2500	16.980000	17.1400	0.000%	3,052,252	-53.851%
2025-05-19	17.2200	17.2900	16.945000	17.1400	-0.982%	3,442,894	-53.851%
2025-05-16	16.6300	17.3200	16.430000	17.3100	+1.406%	5,244,208	-54.304%
2025-05-15	16.9400	17.1200	16.885000	17.0700	+1.186%	4,444,070	-53.661%
2025-05-14	17.2100	17.3200	16.810000	16.8700	-2.710%	3,250,886	-53.112%
2025-05-13	17.5600	17.6200	17.250000	17.3400	-1.477%	4,958,247	-54.383%
2025-05-12	17.3000	17.6500	17.285000	17.6000	+2.266%	2,412,310	-55.057%
2025-05-09	17.5400	17.6200	17.200000	17.2100	-2.160%	1,867,157	-54.038%
2025-05-08	17.4200	17.6750	17.380000	17.5900	+1.208%	1,303,184	-55.031%
2025-05-07	17.4200	17.4400	17.205000	17.3800	-0.172%	1,937,810	-54.488%
2025-05-06	17.3500	17.4550	17.168100	17.4100	-0.172%	1,950,325	-54.566%
2025-05-05	17.5000	17.5200	17.280000	17.4400	-0.513%	1,391,001	-54.644%
2025-05-02	17.3600	17.5800	17.270000	17.5300	+1.623%	1,742,502	-54.877%
2025-05-01	17.4200	17.5300	17.205000	17.2500	-1.933%	2,375,628	-54.145%
2025-04-30	17.7000	17.8800	17.360000	17.5900	-0.057%	2,129,044	-55.031%
2025-04-29	17.6400	17.6400	17.390000	17.6000	-0.340%	3,052,292	-55.057%
2025-04-28	17.8500	17.9800	17.555000	17.6600	-1.064%	1,468,975	-55.210%
2025-04-25	18.0000	18.0500	17.675000	17.8500	-0.778%	1,307,386	-55.686%
2025-04-24	18.2200	18.2300	17.895000	17.9900	-1.640%	1,157,019	-56.031%
2025-04-23	18.4400	18.5348	18.120000	18.2900	-0.652%	1,285,464	-56.752%
2025-04-22	18.2700	18.4800	18.185000	18.4100	+1.098%	1,075,188	-57.034%
2025-04-21	18.1900	18.2700	17.900000	18.2100	-0.274%	2,083,267	-56.562%
2025-04-17	17.9800	18.3050	17.980000	18.2600	+1.614%	1,185,520	-56.681%
2025-04-16	18.3900	18.4800	17.900000	17.9700	-1.803%	1,634,520	-55.982%
2025-04-15	18.6600	18.6600	18.065000	18.3000	-2.139%	1,610,621	-56.776%
2025-04-14	18.5500	18.8250	18.420000	18.7000	+1.190%	1,587,908	-57.701%
2025-04-11	18.2700	18.6200	18.115000	18.4800	+1.538%	1,464,051	-57.197%
2025-04-10	18.3700	18.5450	17.930000	18.2000	-0.655%	1,866,639	-56.538%
2025-04-09	17.4600	18.4800	17.330000	18.3200	+3.796%	2,643,668	-56.823%
2025-04-08	18.5200	18.5250	17.550000	17.6500	-3.657%	2,124,561	-55.184%
2025-04-07	18.3200	18.8600	18.215000	18.3200	-2.657%	2,594,379	-56.823%
2025-04-04	19.1400	19.3900	18.800000	18.8200	-2.030%	2,961,936	-57.970%
2025-04-03	19.0800	20.2300	18.745000	19.2100	+1.319%	3,735,053	-58.824%
2025-04-02	18.9700	18.9950	18.665000	18.9600	+0.106%	1,878,355	-58.281%
2025-04-01	19.1000	19.2000	18.770000	18.9400	-0.368%	1,773,349	-58.237%
2025-03-31	18.9800	19.2850	18.980000	19.0100	+0.689%	1,695,901	-58.390%
2025-03-28	18.9100	18.9800	18.770000	18.8800	+0.212%	998,261	-58.104%
2025-03-27	18.6400	18.8700	18.540000	18.8400	+1.893%	1,040,332	-58.015%
2025-03-26	18.0800	18.5800	18.060100	18.4900	+2.438%	1,271,394	-57.220%
2025-03-25	18.2500	18.2500	17.950000	18.0500	-0.770%	1,263,483	-56.177%
2025-03-24	18.0800	18.4200	17.990000	18.1900	+0.165%	1,500,778	-56.515%
2025-03-21	18.0600	18.3350	18.020000	18.1600	0.000%	10,387,967	-56.443%
2025-03-20	18.4400	18.4789	18.075000	18.1600	-1.572%	2,407,335	-56.443%
2025-03-19	18.4000	18.5400	18.290000	18.4500	-0.860%	1,937,204	-57.127%
2025-03-18	18.7400	18.9100	18.590000	18.6100	-0.905%	1,287,729	-57.496%
2025-03-17	18.5200	18.8550	18.450000	18.7800	+2.010%	1,261,053	-57.881%
2025-03-14	18.3600	18.5400	18.250000	18.4100	-0.648%	1,303,634	-57.034%
2025-03-13	18.5200	18.7500	18.310000	18.5300	+0.488%	1,901,524	-57.312%
2025-03-12	18.6500	18.8600	18.305000	18.4400	-2.382%	2,140,456	-57.104%
2025-03-11	19.5200	19.6200	18.880000	18.8900	-3.721%	2,092,041	-58.126%
2025-03-10	19.6100	20.2300	19.560000	19.6200	+1.134%	2,756,575	-59.684%
2025-03-07	18.6000	19.8400	18.570000	19.4000	+4.077%	2,679,513	-59.227%
2025-03-06	18.5200	18.6500	18.225000	18.6400	+0.975%	2,614,729	-57.564%
2025-03-05	18.4800	18.7100	18.360000	18.4600	-0.378%	2,111,173	-57.151%
2025-03-04	19.1000	19.2555	18.510000	18.5300	-2.474%	2,321,879	-57.312%
2025-03-03	18.7100	19.0250	18.569100	19.0000	+1.387%	1,666,444	-58.368%
2025-02-28	18.8000	18.9400	18.590000	18.7400	-0.636%	2,034,578	-57.791%
2025-02-27	18.8300	18.8900	18.590000	18.8600	-0.370%	1,733,134	-58.059%
2025-02-26	19.3300	19.3400	18.825000	18.9300	-2.069%	1,598,098	-58.214%
2025-02-25	19.3800	19.7600	19.315000	19.3300	-0.155%	1,669,456	-59.079%
2025-02-24	19.4100	19.7450	19.275000	19.3600	-0.206%	1,393,744	-59.143%
2025-02-21	19.1200	19.5950	19.120000	19.4000	+1.730%	1,901,281	-59.227%
2025-02-20	18.7200	19.1700	18.660000	19.0700	+1.060%	1,927,343	-58.521%
2025-02-19	18.3500	18.9500	18.350000	18.8700	+2.834%	1,550,895	-58.082%
2025-02-18	18.4600	18.4600	17.985000	18.3500	-0.864%	1,604,338	-56.894%
2025-02-14	18.8700	19.0900	18.490000	18.5100	-1.490%	1,345,486	-57.266%
2025-02-13	18.4200	18.8050	18.340000	18.7900	+2.009%	1,552,171	-57.903%
2025-02-12	18.4000	18.6500	18.380000	18.4200	-1.655%	1,537,125	-57.058%
2025-02-11	18.4600	18.7800	18.360000	18.7300	+1.463%	2,155,087	-57.768%
2025-02-10	19.0700	19.2100	18.400200	18.4600	-3.300%	3,017,787	-57.151%
2025-02-07	20.2100	20.2500	18.850000	19.0900	-1.293%	3,901,258	-58.565%
2025-02-06	19.7300	19.7300	19.290000	19.3400	-0.719%	2,640,996	-59.100%
2025-02-05	19.3600	19.4800	19.170000	19.4800	+0.620%	1,721,799	-59.394%
2025-02-04	19.4600	19.4850	19.200000	19.3600	-0.972%	2,499,631	-59.143%
2025-02-03	19.3800	19.7200	19.150000	19.5500	0.000%	1,582,323	-59.540%
2025-01-31	19.5700	19.7000	19.420000	19.5500	-0.912%	1,959,809	-59.540%
2025-01-30	19.7100	19.7650	19.525000	19.7300	+0.869%	1,524,000	-59.909%
2025-01-29	19.5900	19.6100	19.360000	19.5600	0.000%	1,591,445	-59.560%
2025-01-28	19.9800	20.1100	19.450000	19.5600	-2.687%	1,754,648	-59.560%
2025-01-27	20.2200	20.5150	20.090000	20.1000	+0.550%	2,830,894	-60.647%
2025-01-24	19.8900	19.9900	19.670000	19.9900	+0.503%	1,663,578	-60.430%
2025-01-23	19.6200	19.8900	19.410000	19.8900	0.000%	2,157,925	-60.231%
2025-01-22	19.7500	19.9300	19.580000	19.8900	+0.455%	2,093,466	-60.231%
2025-01-21	19.4000	19.8800	19.400000	19.8000	+2.114%	2,025,181	-60.051%
2025-01-17	19.3600	19.4600	19.225000	19.3900	+0.780%	1,372,819	-59.206%
2025-01-16	18.9900	19.2400	18.900000	19.2400	+0.418%	2,796,991	-58.888%
2025-01-15	19.3800	19.4700	19.150000	19.1600	-0.622%	1,191,086	-58.716%
2025-01-14	19.1500	19.4350	19.145000	19.2800	+0.679%	1,314,726	-58.973%
2025-01-13	19.1300	19.4500	18.970000	19.1500	+0.789%	2,231,062	-58.695%
2025-01-10	19.7400	19.8000	18.980000	19.0000	-4.714%	3,008,969	-58.368%
2025-01-08	20.1800	20.1800	19.460000	19.9400	-0.796%	3,405,419	-60.331%
2025-01-07	20.1500	20.3150	20.010000	20.1000	-0.199%	1,970,800	-60.647%

document.getElementById("mBYJLz").onerror = function(){this.style.display='none';}; .dark-mode .NCdtFT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCdtFT{ color: #333333; background-color: white; border: 2px solid #333333; }FLOFlowers Foods, Inc.stock NYSE

FLO
Flowers Foods, Inc.
stock NYSE