Education
About Us
Working with TipRanks
Follow Us
Flowers Foods (FLO)
NYSE:FLO
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
9.03
9.38
9.00
9.23
9.23
+2.10%
5,418,339
1.25
Mar 04, 2026
9.23
9.30
8.95
9.04
9.04
-2.06%
7,894,773
1.86
Mar 03, 2026
9.50
9.54
9.20
9.23
9.23
-3.05%
5,930,889
1.41
Mar 02, 2026
9.79
9.88
9.51
9.52
9.52
-3.64%
5,528,603
1.31
Feb 27, 2026
9.87
10.00
9.77
9.88
9.88
-0.30%
6,089,165
1.45
Feb 26, 2026
9.77
9.95
9.72
9.91
9.91
+2.69%
5,179,968
1.24
Feb 25, 2026
10.00
10.02
9.57
9.65
9.65
-3.79%
6,618,190
1.60
Feb 24, 2026
10.17
10.39
10.01
10.03
10.03
-0.99%
3,701,471
0.91
Feb 23, 2026
9.96
10.31
9.91
10.13
10.13
+0.60%
4,580,007
1.11
Feb 20, 2026
9.88
10.08
9.88
10.07
10.07
+1.92%
5,408,639
1.31
Feb 19, 2026
9.94
10.09
9.87
9.88
9.88
-0.10%
5,483,771
1.32
Feb 18, 2026
9.69
10.15
9.57
9.89
9.89
+2.38%
6,530,013
1.58
Feb 17, 2026
10.35
10.43
9.44
9.66
9.66
-6.76%
9,318,035
2.30
Feb 16, 2026
11.17
11.43
9.84
10.36
10.36
0.00%
0
0.00
Feb 13, 2026
11.17
11.43
9.84
10.36
10.36
-8.72%
16,825,631
4.30
Feb 12, 2026
11.64
11.77
11.33
11.35
11.35
-2.91%
7,262,301
1.88
Feb 11, 2026
11.70
11.72
11.44
11.69
11.69
-1.10%
4,093,784
1.07
Feb 10, 2026
11.83
11.90
11.69
11.81
11.81
-0.08%
4,582,203
1.20
Feb 09, 2026
11.93
12.04
11.65
11.82
11.82
-1.17%
3,412,280
0.89
Feb 06, 2026
11.91
12.14
11.91
11.96
11.96
+0.42%
3,390,049
0.88
Feb 05, 2026
11.96
12.09
11.74
11.91
11.91
+0.93%
3,904,593
1.00
Feb 04, 2026
11.30
11.86
11.30
11.80
11.80
+5.26%
4,897,334
1.25
Feb 03, 2026
11.18
11.39
11.05
11.21
11.21
-0.36%
3,420,091
0.86
Feb 02, 2026
11.45
11.45
11.18
11.25
11.25
-1.57%
3,349,760
0.85
Jan 30, 2026
11.13
11.43
11.08
11.43
11.43
+3.25%
5,715,120
1.46
Jan 29, 2026
11.09
11.30
10.95
11.07
11.07
-0.09%
3,992,721
1.02
Jan 28, 2026
11.09
11.27
10.96
11.08
11.08
-0.45%
3,876,014
0.98
Jan 27, 2026
11.22
11.25
11.03
11.13
11.13
-1.07%
3,184,187
0.80
Jan 26, 2026
11.17
11.29
11.11
11.25
11.25
+1.26%
3,079,254
0.78
Jan 23, 2026
10.94
11.14
10.94
11.11
11.11
+1.18%
3,030,096
0.76
Jan 22, 2026
11.00
11.15
10.94
10.98
10.98
+0.27%
3,777,488
0.95
Jan 21, 2026
11.02
11.10
10.71
10.95
10.95
-0.82%
4,574,328
1.16
Jan 20, 2026
10.91
11.14
10.77
11.04
11.04
+0.55%
4,099,653
1.04
Jan 19, 2026
11.03
11.06
10.90
10.98
10.98
0.00%
0
0.00
Jan 16, 2026
11.03
11.06
10.90
10.98
10.98
-1.08%
2,872,233
0.72
Jan 15, 2026
10.85
11.10
10.65
11.10
11.10
+1.83%
2,814,600
0.71
Jan 14, 2026
10.49
10.94
10.48
10.90
10.90
+4.21%
4,409,558
1.12
Jan 13, 2026
10.58
10.66
10.45
10.46
10.46
-1.78%
3,289,539
0.84
Jan 12, 2026
10.70
10.73
10.47
10.65
10.65
-0.65%
4,429,835
1.14
Jan 09, 2026
10.60
10.76
10.47
10.72
10.72
+1.61%
3,455,577
0.89
Jan 08, 2026
10.07
10.66
9.93
10.55
10.55
+4.66%
4,462,562
1.16
Jan 07, 2026
10.77
10.84
10.08
10.08
10.08
-6.58%
5,237,442
1.37
Jan 06, 2026
10.23
10.81
10.23
10.79
10.79
+4.55%
5,612,911
1.49
Jan 05, 2026
10.75
10.75
10.29
10.32
10.32
-4.36%
7,044,641
1.90
Jan 02, 2026
10.92
10.93
10.73
10.79
10.79
-0.83%
3,041,672
0.82
Jan 01, 2026
10.91
10.95
10.84
10.88
10.88
0.00%
0
0.00
Dec 31, 2025
10.91
10.95
10.84
10.88
10.88
-0.37%
2,730,688
0.72
Dec 30, 2025
10.92
11.05
10.90
10.92
10.92
-0.18%
2,751,206
0.73
Dec 29, 2025
10.89
10.97
10.82
10.94
10.94
+0.46%
3,515,617
0.94
Dec 26, 2025
10.85
10.90
10.74
10.89
10.89
+0.18%
2,357,302
0.62
Rows: