Flowers Foods Inc. (FLO)
NYSE: FLO
· Real-Time Price · USD
16.57
-0.19 (-1.13%)
At close: Aug 14, 2025, 3:59 PM
16.58
0.06%
Pre-market: Aug 15, 2025, 04:01 AM EDT
FLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.61 | 16.63 | 16.40 | 16.58 | 16.58 | -1.07% | 3,156,189 |
| Aug 13, 2025 | 16.38 | 16.85 | 16.18 | 16.76 | 16.76 | 1.82% | 2,496,400 |
| Aug 12, 2025 | 16.19 | 16.54 | 16.15 | 16.46 | 16.46 | 1.67% | 3,112,131 |
| Aug 11, 2025 | 16.44 | 16.54 | 16.11 | 16.19 | 16.19 | -0.98% | 3,013,919 |
| Aug 8, 2025 | 16.23 | 16.42 | 16.21 | 16.35 | 16.35 | 0.55% | 1,775,141 |
| Aug 7, 2025 | 15.96 | 16.28 | 15.94 | 16.26 | 16.26 | 1.82% | 1,678,889 |
| Aug 6, 2025 | 16.09 | 16.15 | 15.91 | 15.97 | 15.97 | -0.75% | 1,966,232 |
| Aug 5, 2025 | 16.11 | 16.28 | 15.97 | 16.09 | 16.09 | -0.06% | 2,023,642 |
| Aug 4, 2025 | 15.86 | 16.14 | 15.82 | 16.10 | 16.10 | 1.64% | 2,644,844 |
| Aug 1, 2025 | 15.95 | 16.07 | 15.70 | 15.84 | 15.84 | -0.06% | 1,903,324 |
| Jul 31, 2025 | 15.78 | 16.10 | 15.62 | 15.85 | 15.85 | -0.50% | 2,634,919 |
| Jul 30, 2025 | 16.49 | 16.55 | 15.86 | 15.93 | 15.93 | -3.22% | 2,107,600 |
| Jul 29, 2025 | 16.21 | 16.48 | 16.21 | 16.46 | 16.46 | 1.23% | 2,275,521 |
| Jul 28, 2025 | 16.20 | 16.34 | 16.01 | 16.26 | 16.26 | 0.00% | 2,569,000 |
| Jul 25, 2025 | 16.25 | 16.31 | 16.10 | 16.26 | 16.26 | 0.43% | 2,147,407 |
| Jul 24, 2025 | 16.32 | 16.49 | 16.15 | 16.19 | 16.19 | -1.46% | 1,858,200 |
| Jul 23, 2025 | 16.21 | 16.50 | 16.14 | 16.43 | 16.43 | 2.50% | 3,152,820 |
| Jul 22, 2025 | 15.33 | 16.03 | 15.33 | 16.03 | 16.03 | 4.57% | 2,463,135 |
| Jul 21, 2025 | 15.49 | 15.55 | 15.27 | 15.33 | 15.33 | -0.58% | 2,135,800 |
| Jul 18, 2025 | 15.59 | 15.65 | 15.31 | 15.42 | 15.42 | -0.77% | 2,127,500 |