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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.66	14.28	14.28	14.72	14.26	3.53M
September 09, 2025	14.85	14.8	14.8	15.02	14.75	3.7M
September 08, 2025	14.67	14.91	14.91	14.93	14.49	5.73M
September 05, 2025	14.43	14.81	14.81	14.85	14.42	4.52M
September 04, 2025	14.73	14.63	14.63	14.82	14.54	4.19M
September 03, 2025	14.78	14.64	14.64	14.97	14.62	2.59M
September 02, 2025	15	14.84	14.84	15.08	14.68	4.56M
August 29, 2025	14.95	15.04	15.04	15.14	14.91	2.27M
August 28, 2025	15.09	14.91	14.91	15.09	14.74	2.51M
August 27, 2025	14.82	15.08	15.08	15.12	14.75	3.39M
August 26, 2025	15.28	14.84	14.84	15.32	14.83	5.13M
August 25, 2025	15.76	15.29	15.29	15.87	15.28	2.79M
August 22, 2025	15.62	15.84	15.84	15.98	15.6	3.9M
August 21, 2025	15.58	15.49	15.49	15.73	15.43	1.82M
August 20, 2025	15.85	15.72	15.72	16.07	15.71	2M
August 19, 2025	15.83	15.72	15.72	16	15.72	2.92M
August 18, 2025	15.55	15.77	15.77	15.82	15.45	4.06M
August 15, 2025	15.82	15.69	15.69	16.18	15.6	4.97M
August 14, 2025	16.61	16.58	16.58	16.63	16.4	3.19M
August 13, 2025	16.38	16.76	16.76	16.85	16.18	2.5M
August 12, 2025	16.25	16.46	16.46	16.54	16.17	3.02M
August 11, 2025	16.44	16.19	16.19	16.54	16.11	3.01M
August 08, 2025	16.23	16.35	16.35	16.42	16.21	1.71M
August 07, 2025	15.96	16.26	16.26	16.28	15.94	1.68M
August 06, 2025	16.09	15.97	15.97	16.15	15.91	1.97M
August 05, 2025	16.11	16.09	16.09	16.28	15.97	2.02M
August 04, 2025	15.86	16.1	16.1	16.14	15.82	2.64M
August 01, 2025	15.95	15.84	15.84	16.07	15.7	1.9M
July 31, 2025	15.7	15.85	15.85	16.1	15.66	2.63M
July 30, 2025	16.49	15.93	15.93	16.55	15.86	2.11M
July 29, 2025	16.21	16.46	16.46	16.48	16.21	2.28M
July 28, 2025	16.2	16.26	16.26	16.34	16.01	2.57M
July 25, 2025	16.25	16.26	16.26	16.31	16.1	1.69M
July 24, 2025	16.32	16.19	16.19	16.49	16.15	1.86M
July 23, 2025	16.21	16.43	16.43	16.5	16.14	3.15M
July 22, 2025	15.33	16.03	16.03	16.03	15.33	2.07M
July 21, 2025	15.49	15.33	15.33	15.55	15.27	2.14M
July 18, 2025	15.59	15.42	15.42	15.65	15.31	2.13M
July 17, 2025	15.59	15.54	15.54	15.78	15.44	2.81M
July 16, 2025	15.37	15.58	15.58	15.63	15.37	2.56M
July 15, 2025	15.64	15.37	15.37	15.79	15.37	3.31M
July 14, 2025	15.73	15.63	15.63	15.8	15.56	3M
July 11, 2025	15.83	15.77	15.77	15.83	15.52	2.88M
July 10, 2025	15.56	15.83	15.83	16.03	15.46	2.58M
July 09, 2025	15.81	15.65	15.65	15.85	15.52	2.31M
July 08, 2025	15.65	15.76	15.76	16.01	15.58	3.35M
July 07, 2025	16.03	15.7	15.7	16.05	15.65	2.76M
July 03, 2025	16.43	16.1	16.1	16.43	16.07	1.68M

Flowers Foods, Inc. (FLO) NYSE