Flowers Foods Inc. (FLO)
18.93
-0.08 (-0.42%)
At close: Apr 01, 2025, 3:59 PM
18.93
-0.02%
After-hours: Apr 01, 2025, 08:00 PM EDT
Flowers Foods Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.98 | 19.29 | 18.98 | 19.01 | 0.13 | 0.69% | 1,695,866 |
| Mar 28, 2025 | 18.91 | 18.98 | 18.77 | 18.88 | 0.04 | 0.21% | 998,300 |
| Mar 27, 2025 | 18.64 | 18.87 | 18.54 | 18.84 | 0.35 | 1.89% | 1,040,332 |
| Mar 26, 2025 | 18.08 | 18.58 | 18.06 | 18.49 | 0.44 | 2.44% | 1,319,600 |
| Mar 25, 2025 | 18.25 | 18.25 | 17.95 | 18.05 | -0.14 | -0.77% | 1,284,000 |
| Mar 24, 2025 | 18.08 | 18.42 | 17.99 | 18.19 | 0.03 | 0.17% | 1,582,920 |
| Mar 21, 2025 | 18.06 | 18.34 | 18.02 | 18.16 | 0.00 | 0.00% | 16,492,815 |
| Mar 20, 2025 | 18.44 | 18.48 | 18.08 | 18.16 | -0.29 | -1.57% | 2,455,532 |
| Mar 19, 2025 | 18.40 | 18.54 | 18.29 | 18.45 | -0.16 | -0.86% | 1,960,893 |
| Mar 18, 2025 | 18.74 | 18.91 | 18.59 | 18.61 | -0.17 | -0.91% | 1,306,283 |
| Mar 17, 2025 | 18.52 | 18.86 | 18.45 | 18.78 | 0.37 | 2.01% | 1,287,643 |
| Mar 14, 2025 | 18.36 | 18.54 | 18.25 | 18.41 | -0.12 | -0.65% | 1,330,610 |
| Mar 13, 2025 | 18.52 | 18.75 | 18.31 | 18.53 | 0.09 | 0.49% | 1,936,402 |
| Mar 12, 2025 | 18.65 | 18.86 | 18.31 | 18.44 | -0.45 | -2.38% | 2,200,100 |
| Mar 11, 2025 | 19.52 | 19.62 | 18.88 | 18.89 | -0.73 | -3.72% | 2,142,340 |
| Mar 10, 2025 | 19.61 | 20.23 | 19.56 | 19.62 | 0.22 | 1.13% | 2,861,100 |
| Mar 7, 2025 | 18.60 | 19.84 | 18.57 | 19.40 | 0.76 | 4.08% | 2,737,557 |
| Mar 6, 2025 | 18.52 | 18.65 | 18.23 | 18.64 | 0.18 | 0.98% | 2,649,700 |
| Mar 5, 2025 | 18.48 | 18.71 | 18.36 | 18.46 | -0.07 | -0.38% | 2,188,722 |
| Mar 4, 2025 | 19.10 | 19.26 | 18.51 | 18.53 | -0.47 | -2.47% | 2,362,135 |
| Mar 3, 2025 | 18.71 | 19.02 | 18.57 | 19.00 | 0.26 | 1.39% | 1,707,653 |
| Feb 28, 2025 | 18.80 | 18.94 | 18.59 | 18.74 | -0.12 | -0.64% | 2,253,300 |
| Feb 27, 2025 | 18.83 | 18.89 | 18.59 | 18.86 | -0.07 | -0.37% | 1,762,105 |
| Feb 26, 2025 | 19.33 | 19.34 | 18.83 | 18.93 | -0.40 | -2.07% | 1,697,569 |
| Feb 25, 2025 | 19.38 | 19.76 | 19.32 | 19.33 | -0.03 | -0.15% | 1,714,446 |
| Feb 24, 2025 | 19.41 | 19.75 | 19.27 | 19.36 | -0.04 | -0.21% | 1,492,801 |
| Feb 21, 2025 | 19.12 | 19.60 | 19.12 | 19.40 | 0.33 | 1.73% | 1,978,500 |
| Feb 20, 2025 | 18.72 | 19.17 | 18.66 | 19.07 | 0.20 | 1.06% | 1,990,600 |
| Feb 19, 2025 | 18.35 | 18.95 | 18.35 | 18.87 | 0.52 | 2.83% | 1,597,536 |
| Feb 18, 2025 | 18.46 | 18.46 | 17.99 | 18.35 | -0.16 | -0.86% | 1,656,540 |
| Feb 14, 2025 | 18.87 | 19.09 | 18.49 | 18.51 | -0.28 | -1.49% | 1,431,826 |
| Feb 13, 2025 | 18.42 | 18.81 | 18.34 | 18.79 | 0.37 | 2.01% | 1,613,724 |
| Feb 12, 2025 | 18.40 | 18.65 | 18.38 | 18.42 | -0.31 | -1.66% | 1,719,428 |
| Feb 11, 2025 | 18.46 | 18.78 | 18.36 | 18.73 | 0.27 | 1.46% | 2,229,703 |
| Feb 10, 2025 | 19.07 | 19.21 | 18.40 | 18.46 | -0.63 | -3.30% | 3,066,500 |
| Feb 7, 2025 | 20.21 | 20.25 | 18.85 | 19.09 | -0.25 | -1.29% | 4,011,243 |
| Feb 6, 2025 | 19.73 | 19.73 | 19.29 | 19.34 | -0.14 | -0.72% | 2,689,000 |
| Feb 5, 2025 | 19.36 | 19.48 | 19.17 | 19.48 | 0.12 | 0.62% | 1,752,800 |
| Feb 4, 2025 | 19.46 | 19.49 | 19.20 | 19.36 | -0.19 | -0.97% | 2,584,159 |
| Feb 3, 2025 | 19.38 | 19.72 | 19.15 | 19.55 | 0.00 | 0.00% | 1,620,600 |
| Jan 31, 2025 | 19.57 | 19.70 | 19.42 | 19.55 | -0.18 | -0.91% | 2,231,293 |
| Jan 30, 2025 | 19.71 | 19.77 | 19.52 | 19.73 | 0.17 | 0.87% | 1,664,900 |
| Jan 29, 2025 | 19.59 | 19.61 | 19.36 | 19.56 | 0.00 | 0.00% | 1,644,421 |
| Jan 28, 2025 | 19.98 | 20.11 | 19.45 | 19.56 | -0.54 | -2.69% | 1,779,200 |
| Jan 27, 2025 | 20.22 | 20.52 | 20.09 | 20.10 | 0.11 | 0.55% | 2,958,708 |
| Jan 24, 2025 | 19.89 | 19.99 | 19.67 | 19.99 | 0.10 | 0.50% | 1,698,142 |
| Jan 23, 2025 | 19.62 | 19.89 | 19.41 | 19.89 | 0.00 | 0.00% | 2,208,200 |
| Jan 22, 2025 | 19.75 | 19.93 | 19.58 | 19.89 | 0.09 | 0.45% | 2,116,630 |
| Jan 21, 2025 | 19.40 | 19.88 | 19.40 | 19.80 | 0.41 | 2.11% | 2,055,445 |
| Jan 17, 2025 | 19.36 | 19.46 | 19.23 | 19.39 | 0.15 | 0.78% | 1,528,031 |