Flowers Foods, Inc. - FLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.88	10.07	10.07	10.07	9.88	5.41M
February 19, 2026	9.94	9.88	9.88	10.09	9.87	5.48M
February 18, 2026	9.69	9.89	9.89	10.15	9.57	6.53M
February 17, 2026	10.35	9.66	9.66	10.43	9.44	9.32M
February 13, 2026	11.17	10.36	10.36	11.43	9.84	16.83M
February 12, 2026	11.64	11.35	11.35	11.77	11.33	7.26M
February 11, 2026	11.7	11.69	11.69	11.72	11.44	4.09M
February 10, 2026	11.83	11.81	11.81	11.9	11.69	4.58M
February 09, 2026	11.93	11.82	11.82	12.04	11.65	3.41M
February 06, 2026	11.91	11.96	11.96	12.14	11.91	3.39M
February 05, 2026	11.96	11.91	11.91	12.09	11.74	3.9M
February 04, 2026	11.37	11.8	11.8	11.86	11.3	4M
February 03, 2026	11.18	11.21	11.21	11.39	11.05	3.42M
February 02, 2026	11.45	11.25	11.25	11.45	11.18	3.35M
January 30, 2026	11.13	11.43	11.43	11.43	11.08	5.72M
January 29, 2026	11.09	11.07	11.07	11.3	10.95	3.99M
January 28, 2026	11.09	11.08	11.08	11.27	10.96	3.88M
January 27, 2026	11.22	11.13	11.13	11.25	11.03	2.64M
January 26, 2026	11.17	11.25	11.25	11.29	11.11	3.08M
January 23, 2026	10.94	11.11	11.11	11.14	10.94	3.03M
January 22, 2026	11	10.98	10.98	11.15	10.94	3.78M
January 21, 2026	11.02	10.95	10.95	11.1	10.71	4.57M
January 20, 2026	10.91	11.04	11.04	11.14	10.77	4.1M
January 16, 2026	11.03	10.98	10.98	11.06	10.9	2.87M
January 15, 2026	10.82	11.1	11.1	11.1	10.65	2.41M
January 14, 2026	10.49	10.9	10.9	10.94	10.48	4.41M
January 13, 2026	10.6	10.46	10.46	10.66	10.45	2.94M
January 12, 2026	10.7	10.65	10.65	10.73	10.47	4.43M
January 09, 2026	10.6	10.72	10.72	10.76	10.47	3.46M
January 08, 2026	10.07	10.55	10.55	10.66	9.93	4.46M
January 07, 2026	10.77	10.08	10.08	10.84	10.08	5.24M
January 06, 2026	10.23	10.79	10.79	10.81	10.23	5.61M
January 05, 2026	10.75	10.32	10.32	10.75	10.29	7.04M
January 02, 2026	10.92	10.79	10.79	10.93	10.73	3.04M
December 31, 2025	10.91	10.88	10.88	10.95	10.84	2.73M
December 30, 2025	10.92	10.92	10.92	11.05	10.9	2.75M
December 29, 2025	10.89	10.94	10.94	10.97	10.82	3.52M
December 26, 2025	10.85	10.89	10.89	10.9	10.74	2.36M
December 24, 2025	10.79	10.87	10.87	10.92	10.74	1.75M
December 23, 2025	10.93	10.74	10.74	10.93	10.67	3.66M
December 22, 2025	10.84	10.95	10.95	11.05	10.8	3.22M
December 19, 2025	11	10.93	10.93	11.09	10.87	8.14M
December 18, 2025	11.08	11.02	11.02	11.2	11.02	3.11M
December 17, 2025	11.03	11.1	11.1	11.31	11.03	3.6M
December 16, 2025	10.99	11.02	11.02	11.17	10.97	3.7M
December 15, 2025	10.86	10.95	10.95	11.05	10.86	3.85M
December 12, 2025	10.89	10.81	10.81	10.99	10.74	3.04M
December 11, 2025	10.9	10.81	10.81	11.04	10.81	3.48M
December 10, 2025	10.56	10.81	10.81	10.81	10.51	5.34M
December 09, 2025	10.72	10.59	10.59	10.84	10.58	3.7M
December 08, 2025	10.8	10.71	10.71	10.82	10.66	3.66M
December 05, 2025	10.62	10.78	10.78	10.84	10.59	3.55M
December 04, 2025	11.12	10.68	10.68	11.16	10.67	3.74M
December 03, 2025	10.75	11.07	11.07	11.17	10.75	5.12M
December 02, 2025	10.88	10.69	10.69	10.9	10.55	4.04M
December 01, 2025	10.66	10.87	10.87	10.96	10.61	5.56M
November 28, 2025	10.61	10.73	10.73	10.79	10.55	2.97M
November 26, 2025	10.77	10.84	10.84	10.87	10.59	8.23M
November 25, 2025	10.46	10.77	10.77	10.84	10.4	5.77M
November 24, 2025	10.52	10.4	10.4	10.56	10.34	5.93M

Flowers Foods, Inc. (FLO) NYSE