Flowers Foods Inc (FLO) Historical Stock Data
17.31 ↑0.24 (1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLO is down -0.16% a day on average. There have been 13 days where Flowers Foods Inc closed green and 17 days where FLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 16.63 | 17.31 | ↑$0.68 (4.09%) | 16.43 | 17.32 | 4.55M |
| 2025-05-15 | 16.94 | 17.07 | ↑$0.13 (0.77%) | 16.89 | 17.12 | 4.44M |
| 2025-05-14 | 17.21 | 16.87 | ↓$0.34 (-1.98%) | 16.81 | 17.30 | 3.25M |
| 2025-05-13 | 17.56 | 17.34 | ↓$0.22 (-1.25%) | 17.25 | 17.61 | 4.96M |
| 2025-05-12 | 17.30 | 17.60 | ↑$0.30 (1.73%) | 17.29 | 17.65 | 2.41M |
| 2025-05-09 | 17.54 | 17.21 | ↓$0.33 (-1.88%) | 17.20 | 17.62 | 1.54M |
| 2025-05-08 | 17.42 | 17.59 | ↑$0.17 (0.98%) | 17.38 | 17.68 | 1.30M |
| 2025-05-07 | 17.42 | 17.38 | ↓$0.04 (-0.23%) | 17.21 | 17.44 | 1.94M |
| 2025-05-06 | 17.35 | 17.41 | ↑$0.06 (0.35%) | 17.17 | 17.46 | 1.95M |
| 2025-05-05 | 17.50 | 17.44 | ↓$0.06 (-0.34%) | 17.29 | 17.52 | 1.39M |
| 2025-05-02 | 17.36 | 17.53 | ↑$0.17 (0.98%) | 17.27 | 17.58 | 1.74M |
| 2025-05-01 | 17.42 | 17.25 | ↓$0.17 (-0.98%) | 17.21 | 17.53 | 2.38M |
| 2025-04-30 | 17.70 | 17.59 | ↓$0.11 (-0.62%) | 17.36 | 17.81 | 2.13M |
| 2025-04-29 | 17.64 | 17.60 | ↓$0.04 (-0.23%) | 17.39 | 17.64 | 3.05M |
| 2025-04-28 | 17.85 | 17.66 | ↓$0.19 (-1.06%) | 17.56 | 17.98 | 1.47M |
| 2025-04-25 | 18.00 | 17.85 | ↓$0.15 (-0.83%) | 17.68 | 18.05 | 1.31M |
| 2025-04-24 | 18.22 | 17.99 | ↓$0.23 (-1.26%) | 17.90 | 18.23 | 1.16M |
| 2025-04-23 | 18.44 | 18.29 | ↓$0.15 (-0.81%) | 18.12 | 18.51 | 1.29M |
| 2025-04-22 | 18.27 | 18.41 | ↑$0.14 (0.77%) | 18.19 | 18.48 | 1.08M |
| 2025-04-21 | 18.19 | 18.21 | ↑$0.02 (0.11%) | 17.90 | 18.27 | 2.08M |
| 2025-04-17 | 17.98 | 18.26 | ↑$0.28 (1.56%) | 17.98 | 18.31 | 1.19M |
| 2025-04-16 | 18.39 | 17.97 | ↓$0.42 (-2.28%) | 17.90 | 18.48 | 1.63M |
| 2025-04-15 | 18.66 | 18.30 | ↓$0.36 (-1.93%) | 18.07 | 18.66 | 1.61M |
| 2025-04-14 | 18.55 | 18.70 | ↑$0.15 (0.81%) | 18.42 | 18.83 | 1.59M |
| 2025-04-11 | 18.27 | 18.48 | ↑$0.21 (1.15%) | 18.12 | 18.62 | 1.46M |
| 2025-04-10 | 18.37 | 18.20 | ↓$0.17 (-0.93%) | 17.93 | 18.55 | 1.87M |
| 2025-04-09 | 17.46 | 18.32 | ↑$0.86 (4.93%) | 17.33 | 18.48 | 2.64M |
| 2025-04-08 | 18.52 | 17.65 | ↓$0.87 (-4.70%) | 17.55 | 18.53 | 2.12M |
| 2025-04-07 | 18.32 | 18.32 | ↑$0.00 (0.00%) | 18.22 | 18.86 | 2.59M |
| 2025-04-04 | 19.14 | 18.82 | ↓$0.32 (-1.67%) | 18.80 | 19.39 | 2.96M |
Create an account or log in to view more rows.
$FLO ADDING MORE…
$FLO hold and buy… go green go!!!
$FLO This may be your last opportunity to buy on the cheap??
$FLO Tendie tickets on discount today!!!
$FLO let’s gooooo
$FLO love cooking these little bears on here
$FLO 50% chance this will go up or down. I am a professional guys.
$FLO buy buy buy!!
$FLO oh my!
$FLO Pamp it higher...