Flowers Foods Inc (FLO) Historical Stock Data
10.74 ↓0.21 (-1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLO is down -0.14% a day on average. There have been 14 days where Flowers Foods Inc closed green and 16 days where FLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 10.93 | 10.74 | ↓$0.19 (-1.74%) | 10.67 | 10.93 | 3.66M |
| 2025-12-22 | 10.84 | 10.95 | ↑$0.11 (1.01%) | 10.80 | 11.05 | 2.76M |
| 2025-12-19 | 11.00 | 10.93 | ↓$0.07 (-0.64%) | 10.87 | 11.09 | 2.98M |
| 2025-12-18 | 11.03 | 11.02 | ↓$0.01 (-0.09%) | 11.02 | 11.20 | 2.55M |
| 2025-12-17 | 11.03 | 11.10 | ↑$0.07 (0.63%) | 11.03 | 11.31 | 2.89M |
| 2025-12-16 | 10.99 | 11.02 | ↑$0.03 (0.27%) | 10.97 | 11.17 | 3.10M |
| 2025-12-15 | 10.86 | 10.94 | ↑$0.08 (0.74%) | 10.86 | 11.05 | 4.22M |
| 2025-12-12 | 10.89 | 10.81 | ↓$0.08 (-0.73%) | 10.74 | 10.99 | 3.04M |
| 2025-12-11 | 10.90 | 10.81 | ↓$0.09 (-0.83%) | 10.81 | 11.04 | 2.64M |
| 2025-12-10 | 10.56 | 10.81 | ↑$0.25 (2.37%) | 10.51 | 10.81 | 5.34M |
| 2025-12-09 | 10.72 | 10.59 | ↓$0.13 (-1.21%) | 10.58 | 10.84 | 3.05M |
| 2025-12-08 | 10.80 | 10.71 | ↓$0.09 (-0.83%) | 10.66 | 10.82 | 3.66M |
| 2025-12-05 | 10.62 | 10.78 | ↑$0.16 (1.51%) | 10.59 | 10.84 | 3.04M |
| 2025-12-04 | 11.12 | 10.68 | ↓$0.44 (-3.96%) | 10.67 | 11.16 | 3.21M |
| 2025-12-03 | 10.75 | 11.07 | ↑$0.32 (2.98%) | 10.75 | 11.17 | 4.15M |
| 2025-12-02 | 10.88 | 10.69 | ↓$0.19 (-1.75%) | 10.55 | 10.91 | 4.82M |
| 2025-12-01 | 10.66 | 10.87 | ↑$0.21 (1.97%) | 10.61 | 10.96 | 5.54M |
| 2025-11-28 | 10.61 | 10.73 | ↑$0.12 (1.13%) | 10.55 | 10.79 | 2.97M |
| 2025-11-26 | 10.77 | 10.84 | ↑$0.07 (0.65%) | 10.59 | 10.87 | 8.23M |
| 2025-11-25 | 10.46 | 10.77 | ↑$0.31 (2.96%) | 10.40 | 10.84 | 5.77M |
| 2025-11-24 | 10.52 | 10.40 | ↓$0.12 (-1.14%) | 10.34 | 10.56 | 5.91M |
| 2025-11-21 | 10.55 | 10.57 | ↑$0.02 (0.19%) | 10.47 | 10.71 | 4.71M |
| 2025-11-20 | 10.60 | 10.49 | ↓$0.11 (-1.04%) | 10.41 | 10.70 | 4.09M |
| 2025-11-19 | 10.97 | 10.62 | ↓$0.35 (-3.19%) | 10.61 | 10.97 | 3.04M |
| 2025-11-18 | 11.08 | 11.03 | ↓$0.05 (-0.45%) | 10.93 | 11.12 | 3.85M |
| 2025-11-17 | 11.36 | 11.07 | ↓$0.29 (-2.55%) | 11.07 | 11.45 | 3.57M |
| 2025-11-14 | 11.46 | 11.39 | ↓$0.07 (-0.61%) | 11.25 | 11.55 | 2.76M |
| 2025-11-13 | 11.35 | 11.39 | ↑$0.04 (0.35%) | 11.35 | 11.63 | 3.04M |
| 2025-11-12 | 11.64 | 11.51 | ↓$0.13 (-1.12%) | 11.48 | 11.67 | 3.03M |
| 2025-11-11 | 11.49 | 11.59 | ↑$0.10 (0.87%) | 11.33 | 11.71 | 6.18M |
Create an account or log in to view more rows.
$FLO used to this fuckery!! Not leaving no chance !
$FLO pressure
$FLO hows short doing? Keep short pls
we need your money.
$FLO so tired of this pos let's fly already
$FLO Keep up the pressure.
$FLO looks like a loading
$FLO ADDING MORE…
$FLO hold and buy… go green go!!!
$FLO This may be your last opportunity to buy on the cheap??
$FLO Tendie tickets on discount today!!!