Flowers Foods Inc. (FLO)
NYSE: FLO
· Real-Time Price · USD
14.82
0.19 (1.30%)
At close: Sep 05, 2025, 3:59 PM
14.85
0.20%
After-hours: Sep 05, 2025, 07:41 PM EDT
FLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.43 | 14.85 | 14.42 | 14.81 | 14.81 | 1.23% | 4,520,338 |
| 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 |
| Aug 28, 2025 | 15.09 | 15.09 | 14.74 | 14.91 | 14.66 | -1.13% | 2,513,400 |
| Aug 27, 2025 | 14.82 | 15.12 | 14.75 | 15.08 | 14.82 | 1.62% | 3,385,293 |
| Aug 26, 2025 | 15.28 | 15.32 | 14.83 | 14.84 | 14.59 | -2.94% | 5,131,800 |
| Aug 25, 2025 | 15.76 | 15.87 | 15.28 | 15.29 | 15.03 | -3.47% | 2,794,382 |
| Aug 22, 2025 | 15.62 | 15.98 | 15.60 | 15.84 | 15.57 | 2.26% | 3,895,986 |
| Aug 21, 2025 | 15.58 | 15.73 | 15.43 | 15.49 | 15.23 | -1.40% | 2,675,300 |
| Aug 20, 2025 | 15.87 | 16.07 | 15.71 | 15.71 | 15.44 | -0.06% | 2,697,013 |
| Aug 19, 2025 | 15.83 | 16.00 | 15.72 | 15.72 | 15.45 | -0.32% | 2,923,804 |
| Aug 18, 2025 | 15.55 | 15.82 | 15.45 | 15.77 | 15.50 | 0.51% | 4,058,800 |
| Aug 15, 2025 | 15.82 | 16.19 | 15.60 | 15.69 | 15.42 | -5.37% | 5,478,130 |
| Aug 14, 2025 | 16.61 | 16.63 | 16.40 | 16.58 | 16.30 | -1.07% | 3,189,500 |
| Aug 13, 2025 | 16.38 | 16.85 | 16.18 | 16.76 | 16.48 | 1.82% | 2,496,400 |
| Aug 12, 2025 | 16.19 | 16.54 | 16.15 | 16.46 | 16.18 | 1.67% | 3,112,131 |
| Aug 11, 2025 | 16.44 | 16.54 | 16.11 | 16.19 | 15.92 | -0.98% | 3,013,919 |
| Aug 8, 2025 | 16.23 | 16.42 | 16.21 | 16.35 | 16.07 | 0.55% | 1,775,141 |