Dark

FLO
Flowers Foods, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:59 PM EDT

5.55USD-2.289%(-0.13)7,425,354

5.54Bid 5.55Ask 0.01Spread

Pre-market

Sep 30, 2026 8:56:30 AM EDT

5.74USD+1.056%(+0.06)2,814

After-hours

Sep 30, 2026 4:44:30 PM EDT

5.57USD+0.360%(+0.02)16,995

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	5.7300	5.7300	5.500000	5.5500	-2.289%	7,425,354	0.000%
2026-09-29	5.6400	5.7100	5.575000	5.6800	+0.531%	6,693,122	-2.289%
2026-09-28	5.7500	5.7500	5.610000	5.6500	-1.568%	7,011,031	-1.770%
2026-09-25	5.8100	5.8700	5.615000	5.7400	-1.205%	8,245,639	-3.310%
2026-09-24	5.8900	5.9046	5.725000	5.8100	0.000%	8,325,721	-4.475%
2026-09-23	5.9100	5.9700	5.740000	5.8100	-1.190%	8,515,046	-4.475%
2026-09-22	6.0500	6.0799	5.870000	5.8800	-1.342%	8,585,947	-5.612%
2026-09-21	5.9000	6.0700	5.845000	5.9600	+0.337%	7,905,021	-6.879%
2026-09-18	6.0700	6.0700	5.860000	5.9400	-2.463%	13,248,126	-6.566%
2026-09-17	6.2400	6.3000	6.060000	6.0900	-0.976%	7,432,754	-8.867%
2026-09-16	6.1800	6.3200	6.150000	6.1500	+0.163%	8,798,164	-9.756%
2026-09-15	5.9600	6.1600	5.920000	6.1400	+2.333%	9,058,577	-9.609%
2026-09-14	6.1300	6.2700	5.950000	6.0000	-1.478%	7,762,099	-7.500%
2026-09-11	6.0300	6.1700	6.010000	6.0900	-0.327%	6,309,199	-8.867%
2026-09-10	6.2000	6.2300	6.100000	6.1100	-1.610%	7,809,798	-9.165%
2026-09-09	6.3200	6.3200	6.125000	6.2100	-1.741%	8,240,341	-10.628%
2026-09-08	6.2600	6.3600	6.100000	6.3200	+0.797%	8,528,107	-12.184%
2026-09-04	6.3600	6.4500	6.270000	6.2700	-2.791%	5,675,077	-11.483%
2026-09-03	6.6500	6.6982	6.330000	6.4500	-3.443%	12,129,905	-13.953%
2026-09-02	6.7450	6.8700	6.665000	6.6800	-0.149%	7,301,513	-16.916%
2026-09-01	6.9200	6.9850	6.615000	6.6900	-3.324%	9,650,743	-17.040%
2026-08-31	7.0500	7.1250	6.900000	6.9200	-2.535%	9,905,341	-19.798%
2026-08-28	6.9900	7.1250	6.970000	7.1000	+1.719%	5,180,540	-21.831%
2026-08-27	7.1300	7.1300	6.910000	6.9800	-2.650%	6,650,713	-20.487%
2026-08-26	7.1300	7.3550	7.100000	7.1700	+0.844%	5,453,754	-22.594%
2026-08-25	7.2500	7.3600	7.000000	7.1100	-2.335%	6,505,341	-21.941%
2026-08-24	6.9600	7.3050	6.821900	7.2800	+4.748%	8,438,357	-23.764%
2026-08-21	6.9000	7.3100	6.810000	6.9500	-2.113%	15,568,742	-20.144%
2026-08-20	7.4300	7.4800	7.040000	7.1000	-4.826%	9,801,977	-21.831%
2026-08-19	7.4300	7.5300	7.370000	7.4600	+1.084%	4,485,056	-25.603%
2026-08-18	7.3600	7.6000	7.270000	7.3800	+0.958%	4,241,614	-24.797%
2026-08-17	7.4900	7.5580	7.290000	7.3100	-2.793%	5,173,179	-24.077%
2026-08-14	7.5500	7.5950	7.460000	7.5200	-0.133%	3,616,707	-26.197%
2026-08-13	7.2500	7.5800	7.240000	7.5300	+5.021%	4,866,675	-26.295%
2026-08-12	7.1750	7.1850	7.030000	7.1700	+0.140%	4,804,930	-22.594%
2026-08-11	7.1300	7.3100	7.080000	7.1600	+0.280%	4,716,448	-22.486%
2026-08-10	7.3500	7.4400	7.090000	7.1400	-3.514%	5,062,250	-22.269%
2026-08-07	7.2500	7.4560	7.230000	7.4000	+2.210%	3,697,821	-25.000%
2026-08-06	7.4100	7.4400	7.140000	7.2400	-2.030%	6,959,923	-23.343%
2026-08-05	7.3800	7.4300	7.249000	7.3900	+0.819%	4,100,351	-24.899%
2026-08-04	7.1600	7.4400	7.160000	7.3300	+1.524%	4,799,349	-24.284%
2026-08-03	7.1100	7.3900	6.985000	7.2200	+2.849%	7,096,872	-23.130%
2026-07-31	7.1200	7.1750	6.925000	7.0200	-1.681%	7,711,330	-20.940%
2026-07-30	7.3700	7.4000	7.130000	7.1400	-4.290%	5,930,830	-22.269%
2026-07-29	7.5200	7.7250	7.335000	7.4600	-1.061%	6,681,957	-25.603%
2026-07-28	7.8100	8.0700	7.525000	7.5400	-1.309%	6,414,932	-26.393%
2026-07-27	7.8700	7.9000	7.640000	7.6400	-1.292%	4,471,420	-27.356%
2026-07-24	7.8300	7.9600	7.720000	7.7400	-0.129%	3,673,326	-28.295%
2026-07-23	8.1700	8.2700	7.640000	7.7500	-6.174%	7,304,497	-28.387%
2026-07-22	8.5900	8.6350	8.240000	8.2600	-2.824%	4,345,536	-32.809%
2026-07-21	8.3700	8.6000	8.325000	8.5000	+0.118%	3,449,034	-34.706%
2026-07-20	8.4500	8.5450	8.355000	8.4900	0.000%	3,035,411	-34.629%
2026-07-17	8.7100	8.8850	8.445000	8.4900	-1.850%	3,438,902	-34.629%
2026-07-16	8.3500	8.7900	8.350000	8.6500	+4.848%	4,810,858	-35.838%
2026-07-15	8.2700	8.5200	8.230000	8.2500	-0.483%	3,416,976	-32.727%
2026-07-14	8.2200	8.3700	8.110000	8.2900	0.000%	3,160,225	-33.052%
2026-07-13	8.4100	8.4800	8.250000	8.2900	-0.600%	4,243,142	-33.052%
2026-07-10	8.1600	8.4300	8.050000	8.3400	+3.218%	4,912,002	-33.453%
2026-07-09	8.3200	8.3670	7.970000	8.0800	-3.465%	6,480,744	-31.312%
2026-07-08	8.5600	8.5850	8.360000	8.3700	-2.674%	5,511,013	-33.692%
2026-07-07	8.7400	8.9150	8.570000	8.6000	-0.116%	4,265,509	-35.465%
2026-07-06	8.7000	8.7200	8.435000	8.6100	-0.232%	6,023,887	-35.540%
2026-07-02	8.4500	8.7000	8.270000	8.6300	+2.616%	6,484,243	-35.689%
2026-07-01	8.0300	8.4600	8.010000	8.4100	+6.456%	7,240,596	-34.007%
2026-06-30	8.0750	8.1102	7.840000	7.9000	-1.863%	14,200,394	-29.747%
2026-06-29	7.8900	8.1400	7.700000	8.0500	+1.004%	8,188,446	-31.056%
2026-06-26	7.6300	8.0200	7.580000	7.9700	+4.868%	33,842,059	-30.364%
2026-06-25	7.6800	7.8600	7.500000	7.6000	-0.654%	5,440,099	-26.974%
2026-06-24	7.5900	7.9150	7.520000	7.6500	+1.325%	7,515,441	-27.451%
2026-06-23	7.4300	7.6100	7.380000	7.5500	+2.721%	5,380,467	-26.490%
2026-06-22	7.5300	7.7899	7.350000	7.3500	-5.527%	5,662,523	-24.490%
2026-06-18	7.3000	7.8100	7.300000	7.7800	+6.139%	13,961,109	-28.663%
2026-06-17	7.5800	7.6618	7.180000	7.3300	-3.553%	7,428,916	-24.284%
2026-06-16	7.6600	7.8150	7.510000	7.6000	-1.299%	4,122,885	-26.974%
2026-06-15	7.8100	8.0500	7.690000	7.7000	-1.155%	5,497,837	-27.922%
2026-06-12	7.7000	7.8050	7.620000	7.7900	-0.128%	4,873,082	-28.755%
2026-06-11	7.6900	7.8500	7.640000	7.8000	+0.386%	5,377,720	-28.846%
2026-06-10	7.7300	7.9500	7.650300	7.7700	+1.436%	8,946,805	-28.571%
2026-06-09	7.5600	7.8150	7.470000	7.6600	+2.270%	6,601,328	-27.546%
2026-06-08	7.4200	7.7250	7.320000	7.4900	+0.134%	6,384,481	-25.901%
2026-06-05	7.3700	7.6000	7.330000	7.4800	+2.466%	6,701,950	-25.802%
2026-06-04	7.4300	7.5950	7.220000	7.3000	+0.413%	6,162,067	-23.973%
2026-06-03	7.3700	7.5000	7.220000	7.2700	-1.889%	6,023,282	-23.659%
2026-06-02	7.6500	7.6500	7.410000	7.4100	-3.264%	7,075,078	-25.101%
2026-06-01	7.5200	7.6850	7.520000	7.6600	+0.262%	7,715,911	-27.546%
2026-05-29	7.7600	7.7900	7.580000	7.6400	-0.779%	6,276,000	-27.356%
2026-05-28	7.7000	7.8050	7.645000	7.7000	-1.408%	6,381,606	-27.922%
2026-05-27	7.8100	7.8900	7.570000	7.8100	+0.257%	10,380,154	-28.937%
2026-05-26	7.9900	8.2350	7.780000	7.7900	-1.889%	11,728,350	-28.755%
2026-05-22	7.6200	8.0700	7.400000	7.9400	+13.267%	17,830,250	-30.101%
2026-05-21	7.0900	7.1400	6.800000	7.0100	-3.177%	15,908,113	-20.827%
2026-05-20	7.1500	7.3250	6.890000	7.2400	+0.416%	9,760,090	-23.343%
2026-05-19	7.4400	7.5750	7.150000	7.2100	-1.637%	11,353,363	-23.024%
2026-05-18	7.1000	7.4700	7.004000	7.3300	+2.089%	12,932,413	-24.284%
2026-05-15	7.4100	7.4400	7.111376	7.1800	-1.778%	44,904,028	-22.702%
2026-05-14	7.7800	7.8550	7.220000	7.3100	-5.433%	14,865,704	-24.077%
2026-05-13	8.0300	8.0500	7.660000	7.7300	-4.450%	9,828,287	-28.202%
2026-05-12	8.3400	8.3400	8.080000	8.0900	-1.582%	7,623,288	-31.397%
2026-05-11	8.5000	8.5700	8.135000	8.2200	-2.607%	5,436,202	-32.482%
2026-05-08	8.5800	8.6150	8.395000	8.4400	-1.517%	4,702,017	-34.242%
2026-05-07	8.6100	8.6950	8.320000	8.5700	-0.580%	5,444,019	-35.239%
2026-05-06	8.7800	8.8400	8.555000	8.6200	-0.231%	5,929,368	-35.615%
2026-05-05	8.3200	8.7100	8.195000	8.6400	+3.473%	5,789,463	-35.764%
2026-05-04	8.7200	8.8264	8.285000	8.3500	-4.243%	5,799,147	-33.533%
2026-05-01	9.1000	9.1800	8.620000	8.7200	-3.753%	4,634,206	-36.353%
2026-04-30	8.8400	9.1300	8.830000	9.0600	+2.142%	5,525,884	-38.742%
2026-04-29	8.9400	8.9900	8.760000	8.8700	-0.672%	3,510,255	-37.430%
2026-04-28	9.0300	9.1550	8.890000	8.9300	-0.223%	5,422,596	-37.850%
2026-04-27	8.7700	9.0200	8.760000	8.9500	+1.705%	4,685,515	-37.989%
2026-04-24	8.8100	8.8800	8.655000	8.8000	+0.228%	4,606,368	-36.932%
2026-04-23	8.7500	8.8150	8.650000	8.7800	+0.343%	3,148,517	-36.788%
2026-04-22	8.6700	8.7700	8.630000	8.7500	+0.690%	3,101,364	-36.571%
2026-04-21	8.7600	8.8300	8.630000	8.6900	-0.799%	4,025,739	-36.133%
2026-04-20	8.4900	8.8100	8.440000	8.7600	+2.938%	6,265,577	-36.644%
2026-04-17	8.5500	8.7099	8.464500	8.5100	-0.700%	3,872,213	-34.783%
2026-04-16	8.5900	8.7500	8.500000	8.5700	+0.587%	4,198,111	-35.239%
2026-04-15	8.2800	8.5700	8.200000	8.5200	+3.148%	4,131,750	-34.859%
2026-04-14	8.2000	8.3900	8.185000	8.2600	+0.487%	4,215,137	-32.809%
2026-04-13	8.0300	8.2200	7.869800	8.2200	+1.985%	6,711,186	-32.482%
2026-04-10	8.1700	8.2800	7.985000	8.0600	-0.983%	4,193,520	-31.141%
2026-04-09	7.9600	8.1850	7.855000	8.1400	+0.743%	4,590,617	-31.818%
2026-04-08	8.1500	8.2050	8.032500	8.0800	-0.493%	5,195,397	-31.312%
2026-04-07	8.2400	8.3400	8.095000	8.1200	-1.576%	4,121,276	-31.650%
2026-04-06	8.2000	8.3379	8.080000	8.2500	+0.121%	3,702,316	-32.727%
2026-04-02	8.1400	8.2800	8.010000	8.2400	+1.353%	3,373,580	-32.646%
2026-04-01	8.0700	8.2200	7.861800	8.1300	-0.245%	5,109,662	-31.734%
2026-03-31	8.4200	8.5000	7.970000	8.1500	-2.628%	5,338,193	-31.902%
2026-03-30	8.3000	8.4320	8.220000	8.3700	-0.357%	4,213,110	-33.692%
2026-03-27	8.3500	8.6200	8.300000	8.4000	+0.478%	5,315,711	-33.929%
2026-03-26	8.2600	8.4550	8.230000	8.3600	+0.966%	3,540,928	-33.612%
2026-03-25	8.3400	8.3700	8.040000	8.2800	+0.242%	6,401,870	-32.971%
2026-03-24	8.2100	8.3900	8.150000	8.2600	0.000%	3,718,234	-32.809%
2026-03-23	8.3200	8.4300	8.200000	8.2600	+0.978%	5,161,953	-32.809%
2026-03-20	8.3600	8.3700	8.170000	8.1800	-2.270%	9,228,919	-32.152%
2026-03-19	8.4800	8.5685	8.270000	8.3700	-0.594%	4,207,190	-33.692%
2026-03-18	8.6000	8.6500	8.420000	8.4200	-3.551%	4,530,007	-34.086%
2026-03-17	8.9400	9.0290	8.685000	8.7300	-1.800%	4,018,070	-36.426%
2026-03-16	8.9000	9.0300	8.835000	8.8900	+1.138%	4,277,366	-37.570%
2026-03-13	8.7600	8.9800	8.760000	8.7900	+1.854%	5,113,518	-36.860%
2026-03-12	8.5500	8.8500	8.490000	8.6300	+0.116%	7,876,800	-35.689%
2026-03-11	8.6500	8.7200	8.460000	8.6200	-0.462%	8,083,160	-35.615%
2026-03-10	8.8000	8.9000	8.615000	8.6600	-2.147%	5,524,222	-35.912%
2026-03-09	9.0000	9.0000	8.701200	8.8500	-2.747%	6,314,735	-37.288%
2026-03-06	8.9500	9.1500	8.710000	9.1000	-1.408%	6,817,048	-39.011%
2026-03-05	9.0300	9.3800	9.000000	9.2300	+2.102%	5,418,339	-39.870%
2026-03-04	9.2300	9.3000	8.945000	9.0400	-2.059%	7,894,773	-38.606%
2026-03-03	9.5000	9.5400	9.200000	9.2300	-3.046%	5,930,889	-39.870%
2026-03-02	9.7900	9.8800	9.510000	9.5200	-3.644%	5,528,603	-41.702%
2026-02-27	9.8700	9.9950	9.770000	9.8800	-0.303%	6,089,006	-43.826%
2026-02-26	9.7700	9.9450	9.720000	9.9100	+2.694%	5,171,737	-43.996%
2026-02-25	10.0000	10.0200	9.570000	9.6500	-3.789%	6,618,191	-42.487%
2026-02-24	10.1700	10.3900	10.010000	10.0300	-0.987%	3,701,472	-44.666%
2026-02-23	9.9600	10.3100	9.910000	10.1300	+0.596%	4,580,007	-45.212%
2026-02-20	9.8800	10.0750	9.880000	10.0700	+1.923%	5,408,639	-44.886%
2026-02-19	9.9400	10.0850	9.870000	9.8800	-0.101%	5,483,771	-43.826%
2026-02-18	9.6900	10.1500	9.570000	9.8900	+2.381%	6,530,012	-43.883%
2026-02-17	10.3500	10.4300	9.440000	9.6600	-6.757%	9,318,035	-42.547%
2026-02-13	11.1650	11.4273	9.840000	10.3600	-8.722%	16,825,626	-46.429%
2026-02-12	11.6400	11.7650	11.330000	11.3500	-2.908%	7,262,300	-51.101%
2026-02-11	11.7000	11.7200	11.435000	11.6900	-1.016%	4,093,784	-52.524%
2026-02-10	11.8300	11.9000	11.690000	11.8100	-0.085%	4,582,012	-53.006%
2026-02-09	11.9300	12.0400	11.650000	11.8200	-1.171%	3,412,280	-53.046%
2026-02-06	11.9100	12.1350	11.910000	11.9600	+0.420%	3,390,049	-53.595%
2026-02-05	11.9600	12.0900	11.735000	11.9100	+0.932%	3,904,593	-53.401%
2026-02-04	11.3000	11.8600	11.300000	11.8000	+5.263%	4,953,622	-52.966%
2026-02-03	11.1750	11.3900	11.050000	11.2100	-0.356%	3,420,091	-50.491%
2026-02-02	11.4500	11.4500	11.180000	11.2500	-1.575%	3,349,760	-50.667%
2026-01-30	11.1300	11.4300	11.080000	11.4300	+3.252%	5,715,120	-51.444%
2026-01-29	11.0900	11.3000	10.950000	11.0700	-0.090%	3,992,721	-49.864%
2026-01-28	11.0900	11.2650	10.960000	11.0800	-0.449%	3,885,765	-49.910%
2026-01-27	11.2200	11.2500	11.025000	11.1300	-1.067%	3,184,187	-50.135%
2026-01-26	11.1700	11.2850	11.110000	11.2500	+1.260%	3,073,166	-50.667%
2026-01-23	10.9400	11.1400	10.935000	11.1100	+1.184%	3,031,248	-50.045%
2026-01-22	11.0000	11.1500	10.940000	10.9800	+0.274%	3,777,488	-49.454%
2026-01-21	11.0200	11.0950	10.705000	10.9500	-0.815%	4,574,228	-49.315%
2026-01-20	10.9100	11.1350	10.774700	11.0400	+0.546%	4,095,378	-49.728%
2026-01-16	11.0300	11.0550	10.895000	10.9800	-1.081%	2,867,774	-49.454%
2026-01-15	10.8500	11.1000	10.654000	11.1000	+1.835%	2,805,937	-50.000%
2026-01-14	10.4900	10.9400	10.480000	10.9000	+4.207%	4,400,794	-49.083%
2026-01-13	10.5800	10.6600	10.450000	10.4600	-1.784%	3,274,852	-46.941%
2026-01-12	10.7000	10.7300	10.470000	10.6500	-0.653%	4,423,421	-47.887%
2026-01-09	10.6000	10.7600	10.470000	10.7200	+1.611%	3,401,918	-48.228%
2026-01-08	10.0700	10.6600	9.933900	10.5500	+4.663%	4,456,877	-47.393%
2026-01-07	10.7700	10.8400	10.080000	10.0800	-6.580%	5,231,936	-44.940%
2026-01-06	10.2300	10.8100	10.230000	10.7900	+4.554%	5,605,293	-48.563%
2026-01-05	10.7500	10.7500	10.290000	10.3200	-4.356%	7,037,822	-46.221%
2026-01-02	10.9200	10.9315	10.730000	10.7900	-0.827%	3,038,355	-48.563%
2025-12-31	10.9100	10.9500	10.840000	10.8800	-0.366%	2,727,193	-48.989%
2025-12-30	10.9200	11.0500	10.900000	10.9200	-0.183%	2,748,101	-49.176%
2025-12-29	10.8900	10.9650	10.820000	10.9400	+0.459%	3,511,743	-49.269%
2025-12-26	10.8500	10.8950	10.740000	10.8900	+0.184%	2,352,918	-49.036%
2025-12-24	10.7900	10.9200	10.740000	10.8700	+1.210%	1,743,275	-48.942%
2025-12-23	10.9300	10.9300	10.670000	10.7400	-1.918%	3,655,169	-48.324%
2025-12-22	10.8400	11.0500	10.795000	10.9500	+0.183%	3,213,131	-49.315%
2025-12-19	11.0000	11.0900	10.870000	10.9300	-0.817%	8,141,530	-49.222%
2025-12-18	11.0800	11.1950	11.020000	11.0200	-0.721%	3,101,883	-49.637%
2025-12-17	11.0300	11.3050	11.030000	11.1000	+0.726%	3,594,988	-50.000%
2025-12-16	10.9900	11.1650	10.965000	11.0200	+0.731%	3,700,662	-49.637%
2025-12-15	10.8600	11.0500	10.850000	10.9400	+1.203%	4,874,522	-49.269%
2025-12-12	10.8900	10.9875	10.735000	10.8100	0.000%	3,042,628	-48.659%
2025-12-11	10.9000	11.0400	10.805000	10.8100	0.000%	3,480,527	-48.659%
2025-12-10	10.5600	10.8100	10.510100	10.8100	+2.077%	5,336,190	-48.659%
2025-12-09	10.7200	10.8400	10.575000	10.5900	-1.120%	3,699,776	-47.592%
2025-12-08	10.8000	10.8150	10.655000	10.7100	-0.649%	3,658,543	-48.179%
2025-12-05	10.6200	10.8350	10.590000	10.7800	+0.936%	3,546,770	-48.516%
2025-12-04	11.1200	11.1550	10.665000	10.6800	-3.523%	3,752,330	-48.034%
2025-12-03	10.7500	11.1700	10.750000	11.0700	+3.555%	5,117,047	-49.864%
2025-12-02	10.8800	10.9050	10.550000	10.6900	-1.656%	4,819,328	-48.082%
2025-12-01	10.6600	10.9600	10.610000	10.8700	+1.305%	5,556,705	-48.942%
2025-11-28	10.6100	10.7900	10.545000	10.7300	-1.015%	2,972,280	-48.276%
2025-11-26	10.7700	10.8700	10.590000	10.8400	+0.650%	8,227,945	-48.801%
2025-11-25	10.4600	10.8400	10.400000	10.7700	+3.558%	5,766,707	-48.468%
2025-11-24	10.5200	10.5600	10.340000	10.4000	-1.608%	5,925,885	-46.635%
2025-11-21	10.5500	10.7100	10.470000	10.5700	+0.763%	5,659,718	-47.493%
2025-11-20	10.6000	10.6998	10.405000	10.4900	-1.224%	4,089,943	-47.092%
2025-11-19	10.9700	10.9700	10.610000	10.6200	-3.717%	3,564,742	-47.740%
2025-11-18	11.0800	11.1150	10.932100	11.0300	-0.361%	4,454,089	-49.683%
2025-11-17	11.3600	11.4500	11.070000	11.0700	-2.809%	3,567,156	-49.864%
2025-11-14	11.4600	11.5499	11.250000	11.3900	0.000%	3,184,969	-51.273%
2025-11-13	11.3500	11.6300	11.340000	11.3900	-1.043%	3,496,849	-51.273%
2025-11-12	11.6400	11.6725	11.480000	11.5100	-0.690%	3,557,803	-51.781%
2025-11-11	11.4900	11.7100	11.330000	11.5900	+1.935%	6,172,411	-52.114%
2025-11-10	11.8200	12.0200	11.350000	11.3700	-4.212%	5,613,251	-51.187%
2025-11-07	11.9050	12.1800	11.450100	11.8700	+1.888%	6,726,645	-53.243%
2025-11-06	12.0900	12.2050	11.610000	11.6500	-3.719%	6,247,530	-52.361%
2025-11-05	12.0200	12.1250	11.930000	12.1000	+0.582%	2,801,903	-54.132%
2025-11-04	11.9300	12.0490	11.810100	12.0300	+1.263%	3,576,775	-53.865%
2025-11-03	11.8700	11.9150	11.650500	11.8800	-0.419%	4,050,582	-53.283%
2025-10-31	12.0000	12.0600	11.890000	11.9300	-1.242%	4,964,174	-53.479%
2025-10-30	12.1100	12.2450	12.040000	12.0800	-0.658%	4,071,247	-54.056%
2025-10-29	12.4900	12.5200	12.110000	12.1600	-3.262%	3,533,151	-54.359%
2025-10-28	12.7800	12.7900	12.540000	12.5700	-2.179%	3,555,291	-55.847%
2025-10-27	12.5600	12.8650	12.470000	12.8500	+2.472%	3,825,390	-56.809%
2025-10-24	12.6500	12.6700	12.470000	12.5400	-0.159%	3,157,073	-55.742%
2025-10-23	12.9000	12.9000	12.530000	12.5600	-2.636%	2,637,429	-55.812%
2025-10-22	12.7600	13.1083	12.738000	12.9000	+1.335%	3,026,343	-56.977%
2025-10-21	12.8300	12.8700	12.725000	12.7300	-0.157%	2,416,260	-56.402%
2025-10-20	12.7600	12.8700	12.735000	12.7500	-0.078%	2,177,930	-56.471%
2025-10-17	12.6700	12.8000	12.620000	12.7600	+1.270%	2,295,909	-56.505%
2025-10-16	12.6200	12.8200	12.570000	12.6000	+0.239%	2,794,221	-55.952%
2025-10-15	12.6600	12.7764	12.570000	12.5700	-0.868%	3,079,921	-55.847%
2025-10-14	12.4700	12.7200	12.450000	12.6800	+1.359%	2,097,079	-56.230%
2025-10-13	12.6600	12.8500	12.475000	12.5100	-0.714%	2,825,580	-55.635%
2025-10-10	12.5400	12.8050	12.540000	12.6000	+0.639%	2,642,470	-55.952%
2025-10-09	12.6050	12.6350	12.480000	12.5200	-0.635%	2,771,606	-55.671%
2025-10-08	12.7600	12.7800	12.530000	12.6000	-1.331%	3,437,341	-55.952%
2025-10-07	12.7900	12.8782	12.615000	12.7700	-0.156%	3,251,734	-56.539%
2025-10-06	13.1200	13.1250	12.775000	12.7900	-2.812%	3,707,414	-56.607%
2025-10-03	13.0100	13.2800	13.010000	13.1600	+1.153%	2,779,571	-57.827%
2025-10-02	13.0000	13.0750	12.845000	13.0100	-0.611%	2,263,633	-57.341%
2025-10-01	13.1300	13.2200	12.910000	13.0900	+0.307%	2,930,242	-57.601%
2025-09-30	12.6800	13.0900	12.680000	13.0500	+2.918%	3,858,670	-57.471%
2025-09-29	12.8100	12.8100	12.420000	12.6800	-0.627%	6,718,663	-56.230%
2025-09-26	12.7800	12.9400	12.710000	12.7600	0.000%	4,247,885	-56.505%
2025-09-25	13.1100	13.1140	12.695000	12.7600	-2.222%	5,494,755	-56.505%
2025-09-24	12.9900	13.1700	12.970000	13.0500	-0.229%	3,201,176	-57.471%
2025-09-23	13.1500	13.2500	13.005000	13.0800	-0.381%	3,108,984	-57.569%
2025-09-22	13.1100	13.1925	13.030000	13.1300	+0.229%	3,908,760	-57.730%
2025-09-19	13.3700	13.4700	13.090000	13.1000	-1.504%	10,794,182	-57.634%
2025-09-18	13.3300	13.4100	13.190000	13.3000	-0.524%	4,623,412	-58.271%
2025-09-17	13.7200	13.7900	13.320000	13.3700	-2.337%	4,061,294	-58.489%
2025-09-16	13.5100	13.7250	13.430000	13.6900	+1.558%	10,015,433	-59.459%
2025-09-15	13.7600	13.8300	13.450000	13.4800	-1.964%	6,736,117	-58.828%
2025-09-12	14.2000	14.2000	13.750000	13.7500	-3.644%	5,500,680	-59.636%
2025-09-11	14.3000	14.4100	14.200000	14.2700	-0.070%	3,689,208	-61.107%
2025-09-10	14.6600	14.7150	14.260000	14.2800	-3.514%	3,526,039	-61.134%
2025-09-09	14.8500	15.0200	14.750000	14.8000	-0.738%	3,698,994	-62.500%
2025-09-08	14.6700	14.9300	14.490000	14.9100	+0.675%	5,734,409	-62.777%
2025-09-05	14.4300	14.8500	14.415100	14.8100	+1.230%	4,522,823	-62.525%
2025-09-04	14.7300	14.8200	14.540000	14.6300	-0.068%	4,195,335	-62.064%
2025-09-03	14.7800	14.9800	14.620000	14.6400	-1.348%	2,593,366	-62.090%
2025-09-02	15.0000	15.0800	14.680000	14.8400	-1.330%	4,564,646	-62.601%
2025-08-29	14.9500	15.1400	14.905000	15.0400	+0.872%	2,272,721	-63.098%
2025-08-28	15.0900	15.0900	14.740000	14.9100	-1.127%	2,513,365	-62.777%
2025-08-27	14.8200	15.1150	14.750000	15.0800	+1.617%	3,385,293	-63.196%
2025-08-26	15.2800	15.3200	14.830000	14.8400	-2.943%	5,131,758	-62.601%
2025-08-25	15.7600	15.8700	15.280000	15.2900	-3.472%	2,794,382	-63.702%
2025-08-22	15.6200	15.9800	15.600000	15.8400	+2.260%	3,895,986	-64.962%
2025-08-21	15.5800	15.7250	15.430000	15.4900	-1.400%	2,675,277	-64.170%
2025-08-20	15.8700	16.0700	15.710000	15.7100	-0.064%	2,697,013	-64.672%
2025-08-19	15.8300	15.9950	15.720000	15.7200	-0.317%	2,923,804	-64.695%
2025-08-18	15.5500	15.8200	15.450000	15.7700	+0.510%	4,058,789	-64.807%
2025-08-15	15.8200	16.1900	15.600000	15.6900	-5.368%	5,478,130	-64.627%
2025-08-14	16.6100	16.6300	16.400000	16.5800	-1.074%	3,189,465	-66.526%
2025-08-13	16.3800	16.8500	16.182200	16.7600	+1.823%	2,496,357	-66.885%
2025-08-12	16.1900	16.5400	16.150000	16.4600	+1.668%	3,112,131	-66.282%
2025-08-11	16.4400	16.5350	16.110000	16.1900	-0.979%	3,013,919	-65.720%
2025-08-08	16.2300	16.4200	16.210000	16.3500	+0.554%	1,775,141	-66.055%
2025-08-07	15.9600	16.2800	15.935000	16.2600	+1.816%	1,678,889	-65.867%
2025-08-06	16.0900	16.1500	15.910000	15.9700	-0.746%	1,966,232	-65.247%
2025-08-05	16.1100	16.2800	15.970000	16.0900	-0.062%	2,023,642	-65.507%
2025-08-04	15.8600	16.1350	15.820000	16.1000	+1.641%	2,644,844	-65.528%
2025-08-01	15.9500	16.0700	15.700000	15.8400	-0.063%	1,903,324	-64.962%
2025-07-31	15.7800	16.0950	15.620000	15.8500	-0.502%	2,634,919	-64.984%
2025-07-30	16.4900	16.5524	15.860000	15.9300	-3.220%	2,107,563	-65.160%
2025-07-29	16.2100	16.4800	16.210000	16.4600	+1.230%	2,275,521	-66.282%
2025-07-28	16.2000	16.3400	16.010000	16.2600	0.000%	2,568,980	-65.867%
2025-07-25	16.2500	16.3050	16.100000	16.2600	+0.432%	2,147,407	-65.867%
2025-07-24	16.3200	16.4900	16.150000	16.1900	-1.461%	1,858,177	-65.720%
2025-07-23	16.2100	16.4950	16.140000	16.4300	+2.495%	3,152,820	-66.220%
2025-07-22	15.3300	16.0300	15.330000	16.0300	+4.566%	2,463,135	-65.377%
2025-07-21	15.4900	15.5500	15.270000	15.3300	-0.584%	2,135,800	-63.796%
2025-07-18	15.5900	15.6500	15.310000	15.4200	-0.772%	2,127,451	-64.008%
2025-07-17	15.5900	15.7750	15.440000	15.5400	-0.257%	2,811,775	-64.286%
2025-07-16	15.3700	15.6250	15.370000	15.5800	+1.366%	2,559,617	-64.377%
2025-07-15	15.6400	15.7900	15.370000	15.3700	-1.663%	3,306,286	-63.891%
2025-07-14	15.7300	15.8000	15.560000	15.6300	-0.888%	2,999,407	-64.491%
2025-07-11	15.8300	15.8300	15.515000	15.7700	-0.379%	2,883,271	-64.807%
2025-07-10	15.6100	16.0300	15.460000	15.8300	+1.150%	2,679,711	-64.940%
2025-07-09	15.8100	15.8500	15.515000	15.6500	-0.698%	2,306,583	-64.537%
2025-07-08	15.6500	16.0100	15.580000	15.7600	+0.382%	3,347,821	-64.784%
2025-07-07	16.0300	16.0541	15.650000	15.7000	-2.484%	2,755,605	-64.650%
2025-07-03	16.4300	16.4300	16.065000	16.1000	-1.589%	1,678,920	-65.528%
2025-07-02	16.2700	16.4050	16.090000	16.3600	+0.863%	2,476,057	-66.076%
2025-07-01	15.9700	16.6700	15.920000	16.2200	+1.502%	4,426,275	-65.783%
2025-06-30	15.9500	16.0600	15.770000	15.9800	+0.063%	3,107,238	-65.269%
2025-06-27	16.0900	16.1550	15.900000	15.9700	-0.374%	3,819,317	-65.247%
2025-06-26	16.0400	16.2400	15.935000	16.0300	+0.754%	2,412,350	-65.377%
2025-06-25	16.0000	16.0750	15.830000	15.9100	-1.486%	2,626,996	-65.116%
2025-06-24	16.2000	16.2850	16.140000	16.1500	-0.247%	2,223,828	-65.635%
2025-06-23	15.8800	16.2200	15.825000	16.1900	+2.016%	3,164,972	-65.720%
2025-06-20	15.9300	16.1000	15.790000	15.8700	-0.126%	3,660,779	-65.028%
2025-06-18	15.8500	16.0700	15.740000	15.8900	+0.189%	2,843,403	-65.072%
2025-06-17	15.9400	16.1300	15.850000	15.8600	-0.999%	2,059,912	-65.006%
2025-06-16	16.1800	16.2400	15.835000	16.0200	+0.313%	2,614,108	-65.356%
2025-06-13	16.2200	16.4050	15.955000	15.9700	-2.384%	2,562,007	-65.247%
2025-06-12	16.2600	16.3600	16.020000	16.3600	+0.245%	2,119,754	-66.076%
2025-06-11	16.8100	16.8400	16.280000	16.3200	-2.799%	2,385,583	-65.993%
2025-06-10	16.7700	16.9550	16.600000	16.7900	+0.179%	2,461,730	-66.945%
2025-06-09	16.7200	16.9350	16.650000	16.7600	+0.299%	3,840,731	-66.885%
2025-06-06	16.6200	16.8050	16.500000	16.7100	+1.519%	2,201,058	-66.786%
2025-06-05	16.3900	16.4800	16.300000	16.4600	-1.022%	2,966,103	-66.282%
2025-06-04	16.7400	16.8700	16.630000	16.6300	-0.657%	4,352,113	-66.627%
2025-06-03	16.5700	16.8200	16.330000	16.7400	+0.722%	2,186,989	-66.846%
2025-06-02	16.7700	16.8400	16.430000	16.6200	-1.657%	3,407,296	-66.606%
2025-05-30	17.0000	17.0600	16.855000	16.9000	-0.588%	4,067,417	-67.160%
2025-05-29	17.0100	17.0900	16.825000	17.0000	-0.118%	3,964,375	-67.353%
2025-05-28	17.0500	17.2400	16.955000	17.0200	+0.059%	2,755,651	-67.391%
2025-05-27	16.6100	17.1300	16.480000	17.0100	+3.216%	3,081,765	-67.372%
2025-05-23	16.5200	16.5600	16.285000	16.4800	-0.663%	2,908,966	-66.323%
2025-05-22	16.4400	16.6850	16.381700	16.5900	+0.545%	3,146,556	-66.546%
2025-05-21	17.1400	17.1400	16.480000	16.5000	-3.734%	2,628,699	-66.364%
2025-05-20	17.2200	17.2500	16.980000	17.1400	0.000%	3,052,252	-67.620%
2025-05-19	17.2200	17.2900	16.945000	17.1400	-0.982%	3,442,894	-67.620%
2025-05-16	16.6300	17.3200	16.430000	17.3100	+1.406%	5,244,208	-67.938%
2025-05-15	16.9400	17.1200	16.885000	17.0700	+1.186%	4,444,070	-67.487%
2025-05-14	17.2100	17.3200	16.810000	16.8700	-2.710%	3,250,886	-67.101%
2025-05-13	17.5600	17.6200	17.250000	17.3400	-1.477%	4,958,247	-67.993%
2025-05-12	17.3000	17.6500	17.285000	17.6000	+2.266%	2,412,310	-68.466%
2025-05-09	17.5400	17.6200	17.200000	17.2100	-2.160%	1,867,157	-67.751%
2025-05-08	17.4200	17.6750	17.380000	17.5900	+1.208%	1,303,184	-68.448%
2025-05-07	17.4200	17.4400	17.205000	17.3800	-0.172%	1,937,810	-68.067%
2025-05-06	17.3500	17.4550	17.168100	17.4100	-0.172%	1,950,325	-68.122%
2025-05-05	17.5000	17.5200	17.280000	17.4400	-0.513%	1,391,001	-68.177%
2025-05-02	17.3600	17.5800	17.270000	17.5300	+1.623%	1,742,502	-68.340%
2025-05-01	17.4200	17.5300	17.205000	17.2500	-1.933%	2,375,628	-67.826%
2025-04-30	17.7000	17.8800	17.360000	17.5900	-0.057%	2,129,044	-68.448%
2025-04-29	17.6400	17.6400	17.390000	17.6000	-0.340%	3,052,292	-68.466%
2025-04-28	17.8500	17.9800	17.555000	17.6600	-1.064%	1,468,975	-68.573%
2025-04-25	18.0000	18.0500	17.675000	17.8500	-0.778%	1,307,386	-68.908%
2025-04-24	18.2200	18.2300	17.895000	17.9900	-1.640%	1,157,019	-69.150%
2025-04-23	18.4400	18.5348	18.120000	18.2900	-0.652%	1,285,464	-69.656%
2025-04-22	18.2700	18.4800	18.185000	18.4100	+1.098%	1,075,188	-69.853%
2025-04-21	18.1900	18.2700	17.900000	18.2100	-0.274%	2,083,267	-69.522%
2025-04-17	17.9800	18.3050	17.980000	18.2600	+1.614%	1,185,520	-69.606%
2025-04-16	18.3900	18.4800	17.900000	17.9700	-1.803%	1,634,520	-69.115%
2025-04-15	18.6600	18.6600	18.065000	18.3000	-2.139%	1,610,621	-69.672%
2025-04-14	18.5500	18.8250	18.420000	18.7000	+1.190%	1,587,908	-70.321%
2025-04-11	18.2700	18.6200	18.115000	18.4800	+1.538%	1,464,051	-69.968%
2025-04-10	18.3700	18.5450	17.930000	18.2000	-0.655%	1,866,639	-69.505%

document.getElementById("CL5TC5").onerror = function(){this.style.display='none';}; .dark-mode .lqh6L4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqh6L4{ color: #333333; background-color: white; border: 2px solid #333333; }FLOFlowers Foods, Inc.stock NYSE

FLO
Flowers Foods, Inc.
stock NYSE