Flowers Foods, Inc. (FLO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FLO Historical Return
If you invested $1000 in Flowers Foods, Inc. (FLO) 10 years ago, it would be worth $665.07 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $439.18, while $1000 invested 1 year ago would be worth $570.84. This corresponds to total returns of -33.49%, -56.08%, -42.92%, respectively, with annualized returns of -3.99%, -15.17%, -42.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FLO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.16 | 8.34 | 8.34 | 8.43 | 8.05 | 4.91M |
| July 09, 2026 | 8.32 | 8.08 | 8.08 | 8.37 | 7.97 | 6.48M |
| July 08, 2026 | 8.56 | 8.37 | 8.37 | 8.59 | 8.36 | 5.51M |
| July 07, 2026 | 8.74 | 8.6 | 8.6 | 8.91 | 8.57 | 4.27M |
| July 06, 2026 | 8.7 | 8.61 | 8.61 | 8.72 | 8.44 | 6.02M |
| July 02, 2026 | 8.45 | 8.63 | 8.63 | 8.7 | 8.27 | 6.48M |
| July 01, 2026 | 8.03 | 8.41 | 8.41 | 8.46 | 8.01 | 7.24M |
| June 30, 2026 | 8.07 | 7.9 | 7.9 | 8.11 | 7.84 | 14.2M |
| June 29, 2026 | 7.89 | 8.05 | 8.05 | 8.14 | 7.7 | 8.18M |
| June 26, 2026 | 7.63 | 7.97 | 7.97 | 8.02 | 7.58 | 33.84M |
| June 25, 2026 | 7.68 | 7.6 | 7.6 | 7.86 | 7.5 | 5.44M |
| June 24, 2026 | 7.59 | 7.65 | 7.65 | 7.92 | 7.52 | 7.52M |
| June 23, 2026 | 7.43 | 7.55 | 7.55 | 7.61 | 7.38 | 5.38M |
| June 22, 2026 | 7.53 | 7.35 | 7.35 | 7.79 | 7.35 | 5.66M |
| June 18, 2026 | 7.3 | 7.78 | 7.78 | 7.81 | 7.3 | 13.96M |
| June 17, 2026 | 7.58 | 7.33 | 7.33 | 7.66 | 7.18 | 7.43M |
| June 16, 2026 | 7.66 | 7.6 | 7.6 | 7.82 | 7.51 | 4.12M |
| June 15, 2026 | 7.81 | 7.7 | 7.7 | 8.05 | 7.69 | 5.5M |
| June 12, 2026 | 7.7 | 7.79 | 7.79 | 7.81 | 7.62 | 4.87M |
| June 11, 2026 | 7.69 | 7.8 | 7.8 | 7.85 | 7.64 | 5.37M |
| June 10, 2026 | 7.73 | 7.77 | 7.77 | 7.95 | 7.65 | 8.94M |
| June 09, 2026 | 7.56 | 7.66 | 7.66 | 7.82 | 7.47 | 6.6M |
| June 08, 2026 | 7.42 | 7.49 | 7.49 | 7.73 | 7.32 | 6.38M |
| June 05, 2026 | 7.37 | 7.48 | 7.48 | 7.6 | 7.33 | 6.7M |
| June 04, 2026 | 7.43 | 7.3 | 7.3 | 7.6 | 7.22 | 6.16M |
| June 03, 2026 | 7.37 | 7.27 | 7.27 | 7.5 | 7.22 | 5.87M |
| June 02, 2026 | 7.65 | 7.41 | 7.41 | 7.65 | 7.41 | 7.07M |
| June 01, 2026 | 7.52 | 7.66 | 7.66 | 7.69 | 7.52 | 7.72M |
| May 29, 2026 | 7.76 | 7.64 | 7.64 | 7.79 | 7.58 | 6.27M |
| May 28, 2026 | 7.7 | 7.7 | 7.7 | 7.81 | 7.65 | 6.38M |
| May 27, 2026 | 7.81 | 7.81 | 7.81 | 7.89 | 7.57 | 10.38M |
| May 26, 2026 | 7.99 | 7.79 | 7.79 | 8.24 | 7.78 | 11.73M |
| May 22, 2026 | 7.62 | 7.94 | 7.94 | 8.07 | 7.4 | 17.83M |
| May 21, 2026 | 7.09 | 7.01 | 7.01 | 7.14 | 6.8 | 15.89M |
| May 20, 2026 | 7.15 | 7.24 | 7.24 | 7.33 | 6.9 | 8.87M |
| May 19, 2026 | 7.44 | 7.21 | 7.21 | 7.58 | 7.15 | 11.35M |
| May 18, 2026 | 7.1 | 7.33 | 7.33 | 7.47 | 7 | 12.93M |
| May 15, 2026 | 7.41 | 7.18 | 7.18 | 7.44 | 7.11 | 44.9M |
| May 14, 2026 | 7.78 | 7.31 | 7.31 | 7.86 | 7.22 | 14.85M |
| May 13, 2026 | 8.03 | 7.73 | 7.73 | 8.05 | 7.66 | 9.82M |
| May 12, 2026 | 8.34 | 8.09 | 8.09 | 8.34 | 8.08 | 7.62M |
| May 11, 2026 | 8.5 | 8.22 | 8.22 | 8.57 | 8.14 | 5.43M |
| May 08, 2026 | 8.58 | 8.44 | 8.44 | 8.62 | 8.4 | 4.7M |
| May 07, 2026 | 8.61 | 8.57 | 8.57 | 8.7 | 8.32 | 5.44M |
| May 06, 2026 | 8.78 | 8.62 | 8.62 | 8.84 | 8.56 | 5.87M |
| May 05, 2026 | 8.32 | 8.64 | 8.64 | 8.71 | 8.2 | 5.78M |
| May 04, 2026 | 8.72 | 8.35 | 8.35 | 8.83 | 8.29 | 5.8M |
| May 01, 2026 | 9.1 | 8.72 | 8.72 | 9.18 | 8.62 | 4.62M |
| April 30, 2026 | 8.84 | 9.06 | 9.06 | 9.13 | 8.83 | 5.53M |
| April 29, 2026 | 8.94 | 8.87 | 8.87 | 8.99 | 8.76 | 3.51M |
| April 28, 2026 | 9.03 | 8.93 | 8.93 | 9.15 | 8.89 | 5.42M |
| April 27, 2026 | 8.77 | 8.95 | 8.95 | 9.02 | 8.76 | 4.68M |
| April 24, 2026 | 8.81 | 8.8 | 8.8 | 8.88 | 8.65 | 4.5M |
| April 23, 2026 | 8.75 | 8.78 | 8.78 | 8.81 | 8.65 | 2.61M |
| April 22, 2026 | 8.67 | 8.75 | 8.75 | 8.77 | 8.63 | 3.1M |
| April 21, 2026 | 8.76 | 8.69 | 8.69 | 8.83 | 8.63 | 4.02M |
| April 20, 2026 | 8.49 | 8.76 | 8.76 | 8.81 | 8.44 | 6.27M |
| April 17, 2026 | 8.55 | 8.51 | 8.51 | 8.71 | 8.46 | 3.72M |
| April 16, 2026 | 8.59 | 8.57 | 8.57 | 8.75 | 8.5 | 4.2M |
| April 15, 2026 | 8.28 | 8.52 | 8.52 | 8.57 | 8.2 | 4.13M |
AD
