FLO
Flowers Foods (FLO)
NYSE
$8.32-$0.03 (-0.30%)
Price as of Jul 13, 2026 5:43 PM EDT
  • $1.8B
    Market Cap
  • -42.51%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +9.08%
    Low Price$7.33
    High Price$8.63
  • 3 Months
    +5.16%
    Low Price$7.01
    High Price$9.06
  • 1 Year
    -42.51%
    Low Price$7.01
    High Price$16.76
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
8.16
8.43
8.05
8.34
+3.22%
4,912,002
07/09/2026
8.32
8.37
7.97
8.08
-3.46%
6,480,744
07/08/2026
8.56
8.59
8.36
8.37
-2.67%
5,511,012
07/07/2026
8.74
8.92
8.57
8.60
-0.12%
4,265,509
07/06/2026
8.70
8.72
8.44
8.61
-0.23%
6,023,887
07/02/2026
8.45
8.70
8.27
8.63
+2.62%
6,484,243
07/01/2026
8.03
8.46
8.01
8.41
+6.46%
7,240,596
06/30/2026
8.08
8.11
7.84
7.90
-1.86%
14,200,394
06/29/2026
7.89
8.14
7.70
8.05
+1.00%
8,187,139
06/26/2026
7.63
8.02
7.58
7.97
+4.87%
33,843,521
06/25/2026
7.68
7.86
7.50
7.60
-0.65%
5,440,099
06/24/2026
7.59
7.92
7.52
7.65
+1.32%
7,515,440
06/23/2026
7.43
7.61
7.38
7.55
+2.72%
5,380,467
06/22/2026
7.53
7.79
7.35
7.35
-5.53%
5,662,522
06/18/2026
7.30
7.81
7.30
7.78
+6.14%
13,961,108
06/17/2026
7.58
7.66
7.18
7.33
-3.55%
7,428,615
06/16/2026
7.66
7.82
7.51
7.60
-1.30%
4,122,879
06/15/2026
7.81
8.05
7.69
7.70
-1.16%
5,497,836
06/12/2026
7.70
7.81
7.62
7.79
+1.50%
4,873,082
06/12/2026
$0.13 Dividend
06/11/2026
7.57
7.72
7.52
7.68
+0.39%
5,377,720
06/10/2026
7.61
7.82
7.53
7.65
+1.44%
8,946,804
06/09/2026
7.44
7.69
7.35
7.54
+2.27%
6,601,328
06/08/2026
7.30
7.60
7.20
7.37
+0.13%
6,384,478
06/05/2026
7.25
7.48
7.21
7.36
+2.47%
6,701,949
06/04/2026
7.31
7.47
7.10
7.18
+0.41%
6,162,066
06/03/2026
7.25
7.38
7.10
7.15
-1.89%
6,021,774
06/02/2026
7.53
7.53
7.29
7.29
-3.26%
7,075,077
06/01/2026
7.40
7.56
7.40
7.54
+0.26%
7,715,911
05/29/2026
7.64
7.67
7.46
7.52
-0.78%
6,276,000
05/28/2026
7.58
7.68
7.52
7.58
-1.41%
6,381,606
05/27/2026
7.68
7.76
7.45
7.68
+0.26%
10,380,154
05/26/2026
7.86
8.10
7.66
7.67
-1.89%
11,728,349
05/22/2026
7.50
7.94
7.28
7.81
+13.27%
17,830,249
05/21/2026
6.98
7.03
6.69
6.90
-3.18%
15,908,112
05/21/2026
$0.29 Earnings
05/20/2026
7.04
7.21
6.78
7.12
+0.42%
9,760,090
05/19/2026
7.32
7.45
7.04
7.09
-1.64%
11,353,362
05/18/2026
6.99
7.35
6.89
7.21
+2.09%
13,028,962
05/15/2026
7.29
7.32
7.00
7.06
-1.78%
44,904,028
05/14/2026
7.66
7.73
7.10
7.19
-5.43%
14,865,704
05/13/2026
7.90
7.92
7.54
7.61
-4.45%
9,828,287
05/12/2026
8.21
8.21
7.95
7.96
-1.58%
7,623,287
05/11/2026
8.36
8.43
8.00
8.09
-2.61%
5,436,202
05/08/2026
8.44
8.48
8.26
8.30
-1.52%
4,702,017
05/07/2026
8.47
8.56
8.19
8.43
-0.58%
5,444,019
05/06/2026
8.64
8.70
8.42
8.48
-0.23%
5,929,368
05/05/2026
8.19
8.57
8.06
8.50
+3.47%
5,789,463
05/04/2026
8.58
8.68
8.15
8.22
-4.24%
5,799,146
05/01/2026
8.95
9.03
8.48
8.58
-3.75%
4,634,205
04/30/2026
8.70
8.98
8.69
8.91
+2.14%
5,525,883
04/29/2026
8.80
8.85
8.62
8.73
-0.67%
3,510,255
04/28/2026
8.89
9.01
8.75
8.79
-0.22%
5,422,595
04/27/2026
8.63
8.88
8.62
8.81
+1.70%
4,685,514
04/24/2026
8.67
8.74
8.52
8.66
+0.23%
4,606,367
04/23/2026
8.61
8.67
8.51
8.64
+0.34%
3,148,517
04/22/2026
8.53
8.63
8.49
8.61
+0.69%
3,101,364
04/21/2026
8.62
8.69
8.49
8.55
-0.80%
4,025,739
04/20/2026
8.35
8.67
8.30
8.62
+2.94%
6,265,576
04/17/2026
8.41
8.57
8.33
8.37
-0.70%
3,872,212
04/16/2026
8.45
8.61
8.36
8.43
+0.59%
4,198,110
04/15/2026
8.15
8.43
8.07
8.38
+3.15%
4,131,750
04/14/2026
8.07
8.26
8.05
8.13
+0.49%
4,215,136
04/13/2026
7.90
8.09
7.74
8.09
+1.99%
6,711,186
04/10/2026
8.04
8.15
7.86
7.93
-0.98%
4,193,519
04/09/2026
7.83
8.05
7.73
8.01
+0.74%
4,590,617
04/08/2026
8.02
8.07
7.90
7.95
-0.49%
5,195,397
04/07/2026
8.11
8.21
7.97
7.99
-1.58%
4,121,276
04/06/2026
8.07
8.20
7.95
8.12
+0.12%
3,702,316
04/02/2026
8.01
8.15
7.88
8.11
+1.35%
3,373,580
04/01/2026
7.94
8.09
7.74
8.00
-0.25%
5,109,662
03/31/2026
8.29
8.36
7.84
8.02
-2.63%
5,338,192
03/30/2026
8.17
8.30
8.09
8.24
-0.36%
4,213,109
03/27/2026
8.22
8.48
8.17
8.27
+0.48%
5,315,710
03/26/2026
8.13
8.32
8.10
8.23
+0.97%
3,540,928
03/25/2026
8.21
8.24
7.91
8.15
+0.24%
6,401,869
03/24/2026
8.08
8.26
8.02
8.13
0.00%
3,718,234
03/23/2026
8.19
8.29
8.07
8.13
+0.98%
5,161,953
03/20/2026
8.23
8.24
8.04
8.05
-2.27%
9,228,918
03/19/2026
8.34
8.43
8.14
8.24
-0.59%
4,207,190
03/18/2026
8.46
8.51
8.29
8.29
-3.55%
4,530,006
03/17/2026
8.80
8.88
8.55
8.59
-1.80%
4,018,069
03/16/2026
8.76
8.89
8.69
8.75
+1.14%
4,277,366
03/13/2026
8.62
8.84
8.62
8.65
+1.85%
5,113,517
03/12/2026
8.41
8.71
8.35
8.49
+0.12%
7,876,800
03/11/2026
8.51
8.58
8.32
8.48
-0.46%
8,083,160
03/10/2026
8.66
8.76
8.48
8.52
-2.15%
5,524,221
03/09/2026
8.86
8.86
8.56
8.71
-2.75%
6,314,734
03/06/2026
8.81
9.00
8.57
8.95
+1.31%
6,817,048
03/06/2026
$0.25 Dividend
03/05/2026
8.65
8.98
8.62
8.84
+2.10%
5,418,339
03/04/2026
8.84
8.91
8.57
8.66
-2.06%
7,894,773
03/03/2026
9.10
9.14
8.81
8.84
-3.05%
5,930,889
03/02/2026
9.37
9.46
9.11
9.12
-3.64%
5,528,603
02/27/2026
9.45
9.57
9.36
9.46
-0.30%
6,089,165
02/26/2026
9.36
9.52
9.31
9.49
+2.69%
5,179,968
02/25/2026
9.58
9.60
9.16
9.24
-3.79%
6,618,190
02/24/2026
9.74
9.95
9.59
9.60
-0.99%
3,701,471
02/23/2026
9.54
9.87
9.49
9.70
+0.60%
4,580,007
02/20/2026
9.46
9.65
9.46
9.64
+1.92%
5,408,639