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 $611.06 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $314.29, while $1000 invested 1 year ago would be worth $517.93. This corresponds to total returns of -38.89%, -68.57%, -48.21%, respectively, with annualized returns of -4.81%, -20.65%, -48.21%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6 | 5.81 | 5.81 | 6 | 5.74 | 4.81M |
| October 20, 2026 | 6.07 | 6 | 6 | 6.11 | 6 | 5.3M |
| October 19, 2026 | 6.05 | 5.98 | 5.98 | 6.08 | 5.9 | 4.65M |
| October 16, 2026 | 6.15 | 6.11 | 6.11 | 6.2 | 6.08 | 5.05M |
| October 15, 2026 | 6.12 | 6.12 | 6.12 | 6.29 | 6.07 | 5.94M |
| October 14, 2026 | 5.97 | 5.97 | 5.97 | 6.02 | 5.88 | 4.43M |
| October 13, 2026 | 6.14 | 5.97 | 5.97 | 6.17 | 5.9 | 6.38M |
| October 12, 2026 | 5.8 | 6.04 | 6.04 | 6.06 | 5.77 | 6.11M |
| October 09, 2026 | 5.94 | 5.81 | 5.81 | 5.97 | 5.79 | 5.07M |
| October 08, 2026 | 5.8 | 5.94 | 5.94 | 5.96 | 5.66 | 8.5M |
| October 07, 2026 | 5.77 | 5.84 | 5.84 | 6.05 | 5.77 | 10.7M |
| October 06, 2026 | 5.6 | 5.74 | 5.74 | 5.79 | 5.54 | 7.45M |
| October 05, 2026 | 5.55 | 5.6 | 5.6 | 5.62 | 5.43 | 7.89M |
| October 02, 2026 | 5.62 | 5.57 | 5.57 | 5.66 | 5.51 | 6.03M |
| October 01, 2026 | 5.52 | 5.56 | 5.56 | 5.59 | 5.4 | 6.83M |
| September 30, 2026 | 5.73 | 5.55 | 5.55 | 5.74 | 5.5 | 7.43M |
| September 29, 2026 | 5.64 | 5.68 | 5.68 | 5.71 | 5.58 | 6.69M |
| September 28, 2026 | 5.75 | 5.65 | 5.65 | 5.75 | 5.61 | 7.01M |
| September 25, 2026 | 5.81 | 5.74 | 5.74 | 5.87 | 5.62 | 8.24M |
| September 24, 2026 | 5.89 | 5.81 | 5.81 | 5.9 | 5.73 | 8.32M |
| September 23, 2026 | 5.91 | 5.81 | 5.81 | 5.97 | 5.74 | 8.51M |
| September 22, 2026 | 6.05 | 5.88 | 5.88 | 6.08 | 5.87 | 8.58M |
| September 21, 2026 | 5.9 | 5.96 | 5.96 | 6.07 | 5.85 | 7.9M |
| September 18, 2026 | 6.07 | 5.94 | 5.94 | 6.07 | 5.86 | 13.24M |
| September 17, 2026 | 6.24 | 6.09 | 6.09 | 6.3 | 6.06 | 7.43M |
| September 16, 2026 | 6.18 | 6.15 | 6.15 | 6.32 | 6.15 | 8.8M |
| September 15, 2026 | 5.96 | 6.14 | 6.14 | 6.16 | 5.92 | 9.06M |
| September 11, 2026 | 6.03 | 6.09 | 6.09 | 6.17 | 6.01 | 6.31M |
| September 10, 2026 | 6.2 | 6.11 | 6.11 | 6.23 | 6.1 | 7.81M |
| September 09, 2026 | 6.32 | 6.21 | 6.21 | 6.32 | 6.13 | 8.24M |
| September 08, 2026 | 6.26 | 6.32 | 6.32 | 6.36 | 6.1 | 8.53M |
| September 04, 2026 | 6.36 | 6.27 | 6.27 | 6.45 | 6.27 | 5.64M |
| September 03, 2026 | 6.65 | 6.45 | 6.45 | 6.7 | 6.33 | 12.12M |
| September 02, 2026 | 6.75 | 6.68 | 6.68 | 6.87 | 6.67 | 7.29M |
| September 01, 2026 | 6.92 | 6.69 | 6.69 | 6.99 | 6.62 | 9.64M |
| August 31, 2026 | 7.05 | 6.92 | 6.92 | 7.13 | 6.9 | 9.9M |
| August 28, 2026 | 6.99 | 7.1 | 7.1 | 7.13 | 6.97 | 5.18M |
| August 27, 2026 | 7.13 | 6.98 | 6.98 | 7.13 | 6.91 | 6.64M |
| August 26, 2026 | 7.13 | 7.17 | 7.17 | 7.36 | 7.1 | 5.45M |
| August 25, 2026 | 7.25 | 7.11 | 7.11 | 7.36 | 7 | 6.5M |
| August 24, 2026 | 6.96 | 7.28 | 7.28 | 7.31 | 6.82 | 8.44M |
| August 21, 2026 | 6.9 | 6.95 | 6.95 | 7.31 | 6.81 | 15.56M |
| August 20, 2026 | 7.43 | 7.1 | 7.1 | 7.48 | 7.04 | 9.68M |
| August 19, 2026 | 7.43 | 7.46 | 7.46 | 7.53 | 7.37 | 4.48M |
| August 18, 2026 | 7.36 | 7.38 | 7.38 | 7.6 | 7.27 | 4.24M |
| August 17, 2026 | 7.49 | 7.31 | 7.31 | 7.56 | 7.29 | 5.17M |
| August 14, 2026 | 7.55 | 7.52 | 7.52 | 7.6 | 7.46 | 3.61M |
| August 13, 2026 | 7.25 | 7.53 | 7.53 | 7.58 | 7.24 | 4.86M |
| August 12, 2026 | 7.18 | 7.17 | 7.17 | 7.19 | 7.03 | 4.8M |
| August 11, 2026 | 7.13 | 7.16 | 7.16 | 7.31 | 7.08 | 4.72M |
| August 10, 2026 | 7.35 | 7.14 | 7.14 | 7.44 | 7.09 | 5.05M |
| August 07, 2026 | 7.25 | 7.4 | 7.4 | 7.46 | 7.23 | 3.7M |
| August 06, 2026 | 7.41 | 7.24 | 7.24 | 7.44 | 7.14 | 6.95M |
| August 05, 2026 | 7.38 | 7.39 | 7.39 | 7.43 | 7.25 | 4.1M |
| August 04, 2026 | 7.16 | 7.33 | 7.33 | 7.44 | 7.16 | 4.8M |
| August 03, 2026 | 7.11 | 7.22 | 7.22 | 7.39 | 6.99 | 7.1M |
| July 31, 2026 | 7.12 | 7.02 | 7.02 | 7.18 | 6.93 | 7.71M |
| July 30, 2026 | 7.37 | 7.14 | 7.14 | 7.4 | 7.13 | 5.92M |
| July 29, 2026 | 7.52 | 7.46 | 7.46 | 7.73 | 7.34 | 6.68M |
| July 28, 2026 | 7.81 | 7.54 | 7.54 | 8.07 | 7.53 | 6.41M |
AD
