Flowers Foods Inc. (FLO) Historical Stock Price Data | Complete Trading History - Stocknear

Flowers Foods Inc.

NYSE: FLO · Real-Time Price · USD
12.73
-0.03 (-0.24%)
At close: Sep 26, 2025, 3:59 PM
12.79
0.46%
After-hours: Sep 26, 2025, 07:56 PM EDT

FLO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 12.78 12.94 12.71 12.76 12.76 0.00% 4,242,835
Sep 25, 2025 13.11 13.11 12.70 12.76 12.76 -2.22% 5,494,800
Sep 24, 2025 12.99 13.17 12.97 13.05 13.05 -0.23% 3,201,176
Sep 23, 2025 13.15 13.25 13.01 13.08 13.08 -0.38% 3,109,000
Sep 22, 2025 13.11 13.19 13.03 13.13 13.13 0.23% 3,908,760
Sep 19, 2025 13.37 13.47 13.09 13.10 13.10 -1.50% 10,794,182
Sep 18, 2025 13.33 13.41 13.19 13.30 13.30 -0.52% 4,623,412
Sep 17, 2025 13.72 13.79 13.32 13.37 13.37 -2.34% 4,061,300
Sep 16, 2025 13.51 13.73 13.43 13.69 13.69 1.56% 10,015,433
Sep 15, 2025 13.76 13.83 13.45 13.48 13.48 -1.96% 6,736,117
Sep 12, 2025 14.20 14.20 13.75 13.75 13.75 -3.64% 5,500,700
Sep 11, 2025 14.30 14.41 14.20 14.27 14.27 -0.07% 3,689,208
Sep 10, 2025 14.66 14.72 14.26 14.28 14.28 -3.51% 3,526,039
Sep 9, 2025 14.85 15.02 14.75 14.80 14.80 -0.74% 3,699,000
Sep 8, 2025 14.67 14.93 14.49 14.91 14.91 0.68% 5,734,409
Sep 5, 2025 14.43 14.85 14.42 14.81 14.81 1.23% 4,522,823
Sep 4, 2025 14.73 14.82 14.54 14.63 14.38 -0.07% 4,195,335
Sep 3, 2025 14.78 14.98 14.62 14.64 14.39 -1.35% 2,593,400
Sep 2, 2025 15.00 15.08 14.68 14.84 14.59 -1.33% 4,564,646
Aug 29, 2025 14.95 15.14 14.91 15.04 14.79 0.87% 2,272,721