Flowers Foods Inc. (FLO)
NYSE: FLO
· Real-Time Price · USD
13.16
0.15 (1.15%)
At close: Oct 03, 2025, 3:59 PM
13.22
0.42%
After-hours: Oct 03, 2025, 06:49 PM EDT
FLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.01 | 13.28 | 13.01 | 13.16 | 13.16 | 1.15% | 2,779,422 |
| Oct 2, 2025 | 13.00 | 13.08 | 12.85 | 13.01 | 13.01 | -0.61% | 2,263,633 |
| Oct 1, 2025 | 13.13 | 13.22 | 12.91 | 13.09 | 13.09 | 0.31% | 2,930,242 |
| Sep 30, 2025 | 12.68 | 13.09 | 12.68 | 13.05 | 13.05 | 2.92% | 3,858,700 |
| Sep 29, 2025 | 12.81 | 12.81 | 12.42 | 12.68 | 12.68 | -0.63% | 6,718,700 |
| Sep 26, 2025 | 12.78 | 12.94 | 12.71 | 12.76 | 12.76 | 0.00% | 4,247,900 |
| Sep 25, 2025 | 13.11 | 13.11 | 12.70 | 12.76 | 12.76 | -2.22% | 5,494,800 |
| Sep 24, 2025 | 12.99 | 13.17 | 12.97 | 13.05 | 13.05 | -0.23% | 3,201,176 |
| Sep 23, 2025 | 13.15 | 13.25 | 13.01 | 13.08 | 13.08 | -0.38% | 3,109,000 |
| Sep 22, 2025 | 13.11 | 13.19 | 13.03 | 13.13 | 13.13 | 0.23% | 3,908,760 |
| Sep 19, 2025 | 13.37 | 13.47 | 13.09 | 13.10 | 13.10 | -1.50% | 10,794,182 |
| Sep 18, 2025 | 13.33 | 13.41 | 13.19 | 13.30 | 13.30 | -0.52% | 4,623,412 |
| Sep 17, 2025 | 13.72 | 13.79 | 13.32 | 13.37 | 13.37 | -2.34% | 4,061,300 |
| Sep 16, 2025 | 13.51 | 13.73 | 13.43 | 13.69 | 13.69 | 1.56% | 10,015,433 |
| Sep 15, 2025 | 13.76 | 13.83 | 13.45 | 13.48 | 13.48 | -1.96% | 6,736,117 |
| Sep 12, 2025 | 14.20 | 14.20 | 13.75 | 13.75 | 13.75 | -3.64% | 5,500,700 |
| Sep 11, 2025 | 14.30 | 14.41 | 14.20 | 14.27 | 14.27 | -0.07% | 3,689,208 |
| Sep 10, 2025 | 14.66 | 14.72 | 14.26 | 14.28 | 14.28 | -3.51% | 3,526,039 |
| Sep 9, 2025 | 14.85 | 15.02 | 14.75 | 14.80 | 14.80 | -0.74% | 3,699,000 |
| Sep 8, 2025 | 14.67 | 14.93 | 14.49 | 14.91 | 14.91 | 0.68% | 5,734,409 |
Page 1 of 136