2m 2m 2m 2m 2m 2m 2m
Flowers Foods (FLO)
NYSE
$6.12+$0.03 (+0.56%)
Price as of Sep 11, 2026 7:59 PM EDT- $1.3BMarket Cap
- -51.68%1-Year Change
- Packaged FoodsIndustry
Flowers Foods (FLO)
$6.12+$0.03 (+0.56%)
- 1 Month-13.17%Low Price$6.09High Price$7.38
- 3 Months-18.99%Low Price$6.09High Price$8.47
- 1 Year-51.68%Low Price$6.09High Price$12.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 6.03 | 6.17 | 6.01 | 6.09 | +1.75% | 6,309,199 |
09/11/2026 |
$0.13 Dividend | |||||
09/10/2026 | 6.07 | 6.10 | 5.98 | 5.99 | -1.61% | 7,807,997 |
09/09/2026 | 6.19 | 6.19 | 6.00 | 6.08 | -1.74% | 8,240,282 |
09/08/2026 | 6.13 | 6.23 | 5.98 | 6.19 | +0.80% | 8,528,107 |
09/04/2026 | 6.23 | 6.32 | 6.14 | 6.14 | -2.79% | 5,675,076 |
09/03/2026 | 6.51 | 6.56 | 6.20 | 6.32 | -3.44% | 12,129,904 |
09/02/2026 | 6.61 | 6.73 | 6.53 | 6.54 | -0.15% | 7,301,512 |
09/01/2026 | 6.78 | 6.84 | 6.48 | 6.55 | -3.32% | 9,650,743 |
08/31/2026 | 6.91 | 6.98 | 6.76 | 6.78 | -2.54% | 9,905,598 |
08/28/2026 | 6.85 | 6.98 | 6.83 | 6.95 | +1.72% | 5,180,539 |
08/27/2026 | 6.98 | 6.98 | 6.77 | 6.84 | -2.65% | 6,650,712 |
08/26/2026 | 6.98 | 7.20 | 6.95 | 7.02 | +0.84% | 5,453,753 |
08/25/2026 | 7.10 | 7.21 | 6.86 | 6.96 | -2.34% | 6,505,040 |
08/24/2026 | 6.82 | 7.16 | 6.68 | 7.13 | +4.75% | 8,438,357 |
08/21/2026 | 6.76 | 7.16 | 6.67 | 6.81 | -2.11% | 15,568,742 |
08/20/2026 | 7.28 | 7.33 | 6.90 | 6.95 | -4.83% | 9,801,947 |
08/20/2026 |
$0.21 Earnings | |||||
08/19/2026 | 7.28 | 7.38 | 7.22 | 7.31 | +1.08% | 4,485,055 |
08/18/2026 | 7.21 | 7.44 | 7.12 | 7.23 | +0.96% | 4,241,614 |
08/17/2026 | 7.34 | 7.40 | 7.14 | 7.16 | -2.79% | 5,173,078 |
08/14/2026 | 7.40 | 7.44 | 7.31 | 7.37 | -0.13% | 3,614,985 |
08/13/2026 | 7.10 | 7.42 | 7.09 | 7.38 | +5.02% | 4,866,675 |
08/12/2026 | 7.03 | 7.04 | 6.89 | 7.02 | +0.14% | 4,804,929 |
08/11/2026 | 6.98 | 7.16 | 6.94 | 7.01 | +0.28% | 4,716,447 |
08/10/2026 | 7.20 | 7.29 | 6.94 | 6.99 | -3.51% | 5,062,250 |
08/07/2026 | 7.10 | 7.30 | 7.08 | 7.25 | +2.21% | 3,697,820 |
08/06/2026 | 7.26 | 7.29 | 6.99 | 7.09 | -2.03% | 6,959,923 |
08/05/2026 | 7.23 | 7.28 | 7.10 | 7.24 | +0.82% | 4,098,819 |
08/04/2026 | 7.01 | 7.29 | 7.01 | 7.18 | +1.52% | 4,799,349 |
08/03/2026 | 6.96 | 7.24 | 6.84 | 7.07 | +2.85% | 7,096,871 |
07/31/2026 | 6.97 | 7.03 | 6.78 | 6.88 | -1.68% | 7,711,330 |
07/30/2026 | 7.22 | 7.25 | 6.98 | 6.99 | -4.29% | 5,930,830 |
07/29/2026 | 7.37 | 7.57 | 7.18 | 7.31 | -1.06% | 6,671,950 |
07/28/2026 | 7.65 | 7.90 | 7.37 | 7.39 | -1.31% | 6,410,753 |
07/27/2026 | 7.71 | 7.74 | 7.48 | 7.48 | -1.29% | 4,471,419 |
07/24/2026 | 7.67 | 7.80 | 7.56 | 7.58 | -0.13% | 3,673,322 |
07/23/2026 | 8.00 | 8.10 | 7.48 | 7.59 | -6.17% | 7,304,496 |
07/22/2026 | 8.41 | 8.46 | 8.07 | 8.09 | -2.82% | 4,345,535 |
07/21/2026 | 8.20 | 8.42 | 8.15 | 8.33 | +0.12% | 3,449,034 |
07/20/2026 | 8.28 | 8.37 | 8.18 | 8.32 | 0.00% | 3,035,411 |
07/17/2026 | 8.53 | 8.70 | 8.27 | 8.32 | -1.85% | 3,438,895 |
07/16/2026 | 8.18 | 8.61 | 8.18 | 8.47 | +4.85% | 4,810,717 |
07/15/2026 | 8.10 | 8.35 | 8.06 | 8.08 | -0.48% | 3,416,976 |
07/14/2026 | 8.05 | 8.20 | 7.94 | 8.12 | 0.00% | 3,160,225 |
07/13/2026 | 8.24 | 8.31 | 8.08 | 8.12 | -0.60% | 4,243,116 |
07/10/2026 | 7.99 | 8.26 | 7.89 | 8.17 | +3.22% | 4,912,002 |
07/09/2026 | 8.15 | 8.20 | 7.81 | 7.91 | -3.46% | 6,480,744 |
07/08/2026 | 8.38 | 8.41 | 8.19 | 8.20 | -2.67% | 5,511,012 |
07/07/2026 | 8.56 | 8.73 | 8.39 | 8.42 | -0.12% | 4,265,509 |
07/06/2026 | 8.52 | 8.54 | 8.26 | 8.43 | -0.23% | 6,023,887 |
07/02/2026 | 8.28 | 8.52 | 8.10 | 8.45 | +2.62% | 6,484,243 |
07/01/2026 | 7.87 | 8.29 | 7.85 | 8.24 | +6.46% | 7,240,596 |
06/30/2026 | 7.91 | 7.94 | 7.68 | 7.74 | -1.86% | 14,200,394 |
06/29/2026 | 7.73 | 7.97 | 7.54 | 7.89 | +1.00% | 8,187,139 |
06/26/2026 | 7.47 | 7.86 | 7.42 | 7.81 | +4.87% | 33,843,521 |
06/25/2026 | 7.52 | 7.70 | 7.35 | 7.44 | -0.65% | 5,440,099 |
06/24/2026 | 7.43 | 7.75 | 7.37 | 7.49 | +1.32% | 7,515,440 |
06/23/2026 | 7.28 | 7.45 | 7.23 | 7.40 | +2.72% | 5,380,467 |
06/22/2026 | 7.38 | 7.63 | 7.20 | 7.20 | -5.53% | 5,662,522 |
06/18/2026 | 7.15 | 7.65 | 7.15 | 7.62 | +6.14% | 13,961,108 |
06/17/2026 | 7.42 | 7.51 | 7.03 | 7.18 | -3.55% | 7,428,615 |
06/16/2026 | 7.50 | 7.66 | 7.36 | 7.44 | -1.30% | 4,122,879 |
06/15/2026 | 7.65 | 7.89 | 7.53 | 7.54 | -1.16% | 5,497,836 |
06/12/2026 | 7.54 | 7.65 | 7.46 | 7.63 | +1.50% | 4,873,082 |
06/12/2026 |
$0.13 Dividend | |||||
06/11/2026 | 7.41 | 7.57 | 7.36 | 7.52 | +0.39% | 5,377,720 |
06/10/2026 | 7.45 | 7.66 | 7.37 | 7.49 | +1.44% | 8,946,804 |
06/09/2026 | 7.29 | 7.53 | 7.20 | 7.38 | +2.27% | 6,601,328 |
06/08/2026 | 7.15 | 7.45 | 7.06 | 7.22 | +0.13% | 6,384,478 |
06/05/2026 | 7.10 | 7.33 | 7.06 | 7.21 | +2.47% | 6,701,949 |
06/04/2026 | 7.16 | 7.32 | 6.96 | 7.04 | +0.41% | 6,162,066 |
06/03/2026 | 7.10 | 7.23 | 6.96 | 7.01 | -1.89% | 6,021,774 |
06/02/2026 | 7.37 | 7.37 | 7.14 | 7.14 | -3.26% | 7,075,077 |
06/01/2026 | 7.25 | 7.41 | 7.25 | 7.38 | +0.26% | 7,715,911 |
05/29/2026 | 7.48 | 7.51 | 7.31 | 7.36 | -0.78% | 6,276,000 |
05/28/2026 | 7.42 | 7.52 | 7.37 | 7.42 | -1.41% | 6,381,606 |
05/27/2026 | 7.53 | 7.60 | 7.30 | 7.53 | +0.26% | 10,380,154 |
05/26/2026 | 7.70 | 7.94 | 7.50 | 7.51 | -1.89% | 11,728,349 |
05/22/2026 | 7.34 | 7.78 | 7.13 | 7.65 | +13.27% | 17,830,249 |
05/21/2026 | 6.83 | 6.88 | 6.55 | 6.76 | -3.18% | 15,908,112 |
05/21/2026 |
$0.29 Earnings | |||||
05/20/2026 | 6.89 | 7.06 | 6.64 | 6.98 | +0.42% | 9,760,090 |
05/19/2026 | 7.17 | 7.30 | 6.89 | 6.95 | -1.64% | 11,353,362 |
05/18/2026 | 6.84 | 7.20 | 6.75 | 7.06 | +2.09% | 13,028,962 |
05/15/2026 | 7.14 | 7.17 | 6.85 | 6.92 | -1.78% | 44,904,028 |
05/14/2026 | 7.50 | 7.57 | 6.96 | 7.05 | -5.43% | 14,865,704 |
05/13/2026 | 7.74 | 7.76 | 7.38 | 7.45 | -4.45% | 9,828,287 |
05/12/2026 | 8.04 | 8.04 | 7.79 | 7.80 | -1.58% | 7,623,287 |
05/11/2026 | 8.19 | 8.26 | 7.84 | 7.92 | -2.61% | 5,436,202 |
05/08/2026 | 8.27 | 8.30 | 8.09 | 8.13 | -1.52% | 4,702,017 |
05/07/2026 | 8.30 | 8.38 | 8.02 | 8.26 | -0.58% | 5,444,019 |
05/06/2026 | 8.46 | 8.52 | 8.25 | 8.31 | -0.23% | 5,929,368 |
05/05/2026 | 8.02 | 8.40 | 7.90 | 8.33 | +3.47% | 5,789,463 |
05/04/2026 | 8.40 | 8.51 | 7.99 | 8.05 | -4.24% | 5,799,146 |
05/01/2026 | 8.77 | 8.85 | 8.31 | 8.40 | -3.75% | 4,634,205 |
04/30/2026 | 8.52 | 8.80 | 8.51 | 8.73 | +2.14% | 5,525,883 |
04/29/2026 | 8.62 | 8.66 | 8.44 | 8.55 | -0.67% | 3,510,255 |
04/28/2026 | 8.70 | 8.82 | 8.57 | 8.61 | -0.22% | 5,422,595 |
04/27/2026 | 8.45 | 8.69 | 8.44 | 8.63 | +1.70% | 4,685,514 |