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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.55	10.57	10.57	10.71	10.47	5.66M
November 20, 2025	10.6	10.49	10.49	10.7	10.41	4.1M
November 19, 2025	10.97	10.62	10.62	10.97	10.61	3.57M
November 18, 2025	11.08	11.03	11.03	11.12	10.93	4.46M
November 17, 2025	11.36	11.07	11.07	11.45	11.07	3.57M
November 14, 2025	11.46	11.39	11.39	11.55	11.25	3.19M
November 13, 2025	11.35	11.39	11.39	11.63	11.34	3.5M
November 12, 2025	11.64	11.51	11.51	11.67	11.48	3.56M
November 11, 2025	11.49	11.59	11.59	11.71	11.33	6.18M
November 10, 2025	11.82	11.37	11.37	12.02	11.35	5.61M
November 07, 2025	11.91	11.87	11.87	12.18	11.45	6.73M
November 06, 2025	12.09	11.65	11.65	12.19	11.61	6.22M
November 05, 2025	12.02	12.1	12.1	12.13	11.93	2.8M
November 04, 2025	11.93	12.03	12.03	12.04	11.81	2.89M
November 03, 2025	11.87	11.88	11.88	11.92	11.65	4.05M
October 31, 2025	12	11.93	11.93	12.06	11.89	4.96M
October 30, 2025	12.11	12.08	12.08	12.25	12.04	4.08M
October 29, 2025	12.49	12.16	12.16	12.52	12.11	3.53M
October 28, 2025	12.78	12.57	12.57	12.79	12.54	3.56M
October 27, 2025	12.56	12.85	12.85	12.87	12.47	3.83M
October 24, 2025	12.65	12.54	12.54	12.67	12.47	3.16M
October 23, 2025	12.9	12.56	12.56	12.9	12.53	2.64M
October 22, 2025	12.76	12.9	12.9	13.11	12.74	3.03M
October 21, 2025	12.83	12.73	12.73	12.87	12.73	2.42M
October 20, 2025	12.76	12.75	12.75	12.87	12.74	2.18M
October 17, 2025	12.67	12.76	12.76	12.8	12.62	2.3M
October 16, 2025	12.62	12.6	12.6	12.82	12.57	2.79M
October 15, 2025	12.66	12.57	12.57	12.78	12.57	3.08M
October 14, 2025	12.47	12.68	12.68	12.72	12.45	2.1M
October 13, 2025	12.66	12.51	12.51	12.85	12.48	2.83M
October 10, 2025	12.54	12.6	12.6	12.81	12.54	2.64M
October 09, 2025	12.61	12.52	12.52	12.64	12.48	2.77M
October 08, 2025	12.76	12.6	12.6	12.78	12.53	3.44M
October 07, 2025	12.79	12.77	12.77	12.88	12.62	3.25M
October 06, 2025	13.12	12.79	12.79	13.13	12.78	3.71M
October 03, 2025	13.01	13.16	13.16	13.28	13.01	2.78M
October 02, 2025	13	13.01	13.01	13.08	12.85	2.26M
October 01, 2025	13.13	13.09	13.09	13.22	12.91	2.93M
September 30, 2025	12.68	13.05	13.05	13.09	12.68	3.86M
September 29, 2025	12.81	12.68	12.68	12.81	12.42	6.72M
September 26, 2025	12.78	12.76	12.76	12.94	12.71	4.25M
September 25, 2025	13.11	12.76	12.76	13.11	12.7	5.49M
September 24, 2025	12.99	13.05	13.05	13.17	12.97	3.2M
September 23, 2025	13.15	13.08	13.08	13.25	13.01	3.11M
September 22, 2025	13.11	13.13	13.13	13.19	13.03	3.91M
September 19, 2025	13.37	13.1	13.1	13.47	13.09	3.4M
September 18, 2025	13.33	13.3	13.3	13.41	13.19	4.62M
September 17, 2025	13.72	13.37	13.37	13.79	13.32	4.06M
September 16, 2025	13.51	13.69	13.69	13.73	13.43	10.02M
September 15, 2025	13.76	13.48	13.48	13.83	13.45	6.74M
September 12, 2025	14.2	13.75	13.75	14.2	13.75	5.5M
September 11, 2025	14.3	14.27	14.27	14.41	14.2	3.69M

Flowers Foods, Inc. (FLO) NYSE