Flowers Foods Inc (FLO) Historical Stock Data
17.85 ↓0.14 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLO is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 19.08 | 19.21 | ↑$0.13 (0.68%) | 18.75 | 20.23 | 3.74M |
| 2025-04-02 | 18.97 | 18.96 | ↓$0.01 (-0.05%) | 18.67 | 19.00 | 1.88M |
| 2025-04-01 | 19.10 | 18.94 | ↓$0.16 (-0.84%) | 18.77 | 19.20 | 1.77M |
| 2025-03-31 | 18.98 | 19.01 | ↑$0.03 (0.16%) | 18.98 | 19.29 | 1.70M |
| 2025-03-28 | 18.91 | 18.88 | ↓$0.03 (-0.16%) | 18.77 | 18.98 | 1M |
| 2025-03-27 | 18.64 | 18.84 | ↑$0.20 (1.07%) | 18.54 | 18.87 | 1.04M |
| 2025-03-26 | 18.08 | 18.49 | ↑$0.41 (2.27%) | 18.06 | 18.58 | 1.32M |
| 2025-03-25 | 18.25 | 18.05 | ↓$0.20 (-1.10%) | 17.95 | 18.25 | 1.28M |
| 2025-03-24 | 18.08 | 18.19 | ↑$0.11 (0.61%) | 17.99 | 18.42 | 1.58M |
| 2025-03-21 | 18.06 | 18.16 | ↑$0.10 (0.55%) | 18.02 | 18.34 | 16.49M |
| 2025-03-20 | 18.44 | 18.16 | ↓$0.28 (-1.52%) | 18.08 | 18.48 | 2.46M |
| 2025-03-19 | 18.40 | 18.45 | ↑$0.05 (0.27%) | 18.29 | 18.54 | 1.96M |
| 2025-03-18 | 18.74 | 18.61 | ↓$0.13 (-0.69%) | 18.59 | 18.91 | 1.31M |
| 2025-03-17 | 18.52 | 18.78 | ↑$0.26 (1.40%) | 18.45 | 18.86 | 1.29M |
| 2025-03-14 | 18.36 | 18.41 | ↑$0.05 (0.27%) | 18.25 | 18.54 | 1.33M |
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...