Flowers Foods Inc (FLO) Historical Stock Data
20.56 ↑0.04 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLO is down -0.08% a day on average. There have been 16 days where Flowers Foods Inc closed green and 14 days where FLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 20.42 | 20.56 | ↑$0.14 (0.69%) | 20.38 | 20.73 | 1.77M |
| 2024-12-24 | 20.44 | 20.52 | ↑$0.08 (0.39%) | 20.33 | 20.53 | 648.25K |
| 2024-12-23 | 20.45 | 20.40 | ↓$0.05 (-0.24%) | 20.21 | 20.53 | 1.68M |
| 2024-12-20 | 20.62 | 20.45 | ↓$0.17 (-0.82%) | 20.36 | 20.72 | 4.50M |
| 2024-12-19 | 20.68 | 20.63 | ↓$0.05 (-0.24%) | 20.51 | 20.84 | 1.22M |
| 2024-12-18 | 20.75 | 20.75 | ↑$0.00 (0.00%) | 20.59 | 21.06 | 1.70M |
| 2024-12-17 | 20.73 | 20.92 | ↑$0.19 (0.92%) | 20.68 | 21.21 | 1.40M |
| 2024-12-16 | 21.12 | 20.80 | ↓$0.32 (-1.52%) | 20.79 | 21.23 | 1.49M |
| 2024-12-13 | 21.20 | 21.21 | ↑$0.01 (0.05%) | 20.96 | 21.42 | 2.07M |
| 2024-12-12 | 21.41 | 21.23 | ↓$0.18 (-0.84%) | 21.19 | 21.41 | 1.45M |
| 2024-12-11 | 21.87 | 21.29 | ↓$0.58 (-2.65%) | 21.23 | 21.87 | 2.15M |
| 2024-12-10 | 21.89 | 21.86 | ↓$0.03 (-0.14%) | 21.69 | 22.08 | 1.50M |
| 2024-12-09 | 21.89 | 21.90 | ↑$0.01 (0.05%) | 21.89 | 22.20 | 1.34M |
| 2024-12-06 | 22.38 | 21.94 | ↓$0.44 (-1.97%) | 21.88 | 22.40 | 1.37M |
| 2024-12-05 | 22.43 | 22.26 | ↓$0.17 (-0.76%) | 22.22 | 22.51 | 1.55M |
| 2024-12-04 | 22.27 | 22.45 | ↑$0.18 (0.81%) | 22.12 | 22.55 | 1.31M |
| 2024-12-03 | 22.86 | 22.52 | ↓$0.34 (-1.49%) | 22.51 | 22.91 | 1.17M |
| 2024-12-02 | 22.54 | 22.84 | ↑$0.30 (1.33%) | 22.33 | 22.91 | 1.58M |
| 2024-11-29 | 22.51 | 22.62 | ↑$0.11 (0.49%) | 22.42 | 22.67 | 694.54K |
| 2024-11-27 | 22.97 | 22.73 | ↓$0.24 (-1.04%) | 22.63 | 23.04 | 1.28M |
| 2024-11-26 | 22.77 | 22.81 | ↑$0.04 (0.18%) | 22.56 | 22.88 | 1.68M |
| 2024-11-25 | 22.48 | 22.75 | ↑$0.27 (1.20%) | 22.45 | 22.77 | 1.91M |
| 2024-11-22 | 22.32 | 22.43 | ↑$0.11 (0.49%) | 22.30 | 22.49 | 1.36M |
| 2024-11-21 | 22.07 | 22.22 | ↑$0.15 (0.68%) | 22.03 | 22.30 | 1.19M |
| 2024-11-20 | 21.76 | 22.10 | ↑$0.34 (1.56%) | 21.76 | 22.19 | 1.76M |
| 2024-11-19 | 21.89 | 21.85 | ↓$0.04 (-0.18%) | 21.67 | 21.97 | 1.51M |
| 2024-11-18 | 21.67 | 21.94 | ↑$0.27 (1.25%) | 21.60 | 21.95 | 1.52M |
| 2024-11-15 | 21.73 | 21.57 | ↓$0.16 (-0.74%) | 21.51 | 21.81 | 1.99M |
| 2024-11-14 | 21.71 | 21.83 | ↑$0.12 (0.55%) | 21.71 | 22.16 | 1.73M |
| 2024-11-13 | 21.71 | 21.63 | ↓$0.08 (-0.37%) | 21.50 | 21.74 | 1.54M |
Create an account or log in to view more rows.
$FLO oh my!
$FLO Pamp it higher...
$FLO gonna come down hard today
$FLO Let it go...
$FLO it begins tomorrow
$FLO I need a smoke after this trade
$FLO Waiting waiting waiting — you know for what !!! Announcement!!!
$FLO Green by EOD guarentee
$FLO BUY BUY BUY
$FLO Green today if ya buy