Get the Stockscreener App
6.0377
1.83%
-0.1123
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Flowers Foods Inc Stock (FLO) Price History
The historical daily chart and data for Flowers Foods Inc stock (FLO), adjusted for splits and dividends, show that the latest closing stock price as of October 26, 2026, is $6.0377.
- Flowers Foods Inc all-time high stock price is $30.16, occurred on December 02, 2022.
- The lowest Flowers Foods Inc stock price recorded was $5.40 on October 01, 2026. Since then, Flowers Foods Inc's stock price has risen over 11.81% to $6.0377 now.
- The 52-week high stock price for FLO is $12.87, representing a 113.08% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for FLO is $5.40, indicating a -10.56% decrease from the current share price, occurred on October 01, 2026.
- The closing price of Flowers Foods Inc (FLO) stock in the beginning of 2025 was $20.55. The stock closed the year at $10.88, a loss of over -47.06% for the year.
The table below shows more information about FLO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 26, 2026 | $6.18 | $6.02 | $0.16 | 2,105,744.0 | -1.83% |
| Oct 23, 2026 | $6.42 | $6.05 | $0.37 | 5,610,344.0 | -4.21% |
| Oct 22, 2026 | $6.43 | $5.85 | $0.585 | 7,186,097.0 | +10.50% |
| Oct 21, 2026 | $6.00 | $5.74 | $0.26 | 4,815,915.0 | -3.17% |
| Oct 20, 2026 | $6.11 | $6.00 | $0.11 | 5,298,001.0 | +0.33% |
| Oct 19, 2026 | $6.08 | $5.90 | $0.1799 | 4,656,234.0 | -2.13% |
| Oct 16, 2026 | $6.20 | $6.08 | $0.12 | 5,049,285.0 | -0.16% |
| Oct 15, 2026 | $6.29 | $6.07 | $0.225 | 5,936,227.0 | +2.51% |
| Oct 14, 2026 | $6.02 | $5.88 | $0.14 | 4,428,405.0 | +0.00% |
| Oct 13, 2026 | $6.17 | $5.89 | $0.275 | 6,378,060.0 | -1.16% |
| Oct 12, 2026 | $6.06 | $5.77 | $0.29 | 6,114,616.0 | +3.96% |
| Oct 09, 2026 | $5.97 | $5.79 | $0.18 | 5,077,837.0 | -2.19% |
| Oct 08, 2026 | $5.96 | $5.66 | $0.295 | 8,499,171.0 | +1.71% |
| Oct 07, 2026 | $6.04 | $5.77 | $0.275 | 10,702,642.0 | +1.74% |
| Oct 06, 2026 | $5.79 | $5.54 | $0.25 | 7,459,416.0 | +2.50% |
| Oct 05, 2026 | $5.62 | $5.43 | $0.19 | 7,889,198.0 | +0.54% |
| Oct 02, 2026 | $5.66 | $5.50 | $0.155 | 6,026,069.0 | +0.18% |
| Oct 01, 2026 | $5.58 | $5.40 | $0.185 | 6,837,771.0 | +0.18% |
| Sep 30, 2026 | $5.74 | $5.50 | $0.24 | 7,628,907.0 | -2.29% |
| Sep 29, 2026 | $5.71 | $5.58 | $0.135 | 6,692,838.0 | +0.53% |
| Sep 28, 2026 | $5.75 | $5.61 | $0.14 | 7,011,031.0 | -1.57% |
Flowers Foods Inc Stock (FLO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flowers Foods Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flowers Foods Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flowers Foods Inc Stock (FLO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $6.43 | $5.40 | $1.03 | 110,071,032.0 | +8.79% |
| Sep, 2026 | $6.99 | $5.50 | $1.49 | 174,766,271.0 | -19.80% |
| Aug, 2026 | $7.60 | $6.81 | $0.79 | 130,821,355.0 | -1.63% |
| Jul, 2026 | $8.91 | $6.92 | $1.99 | 111,485,368.0 | -10.95% |
| Jun, 2026 | $8.14 | $7.18 | $0.96 | 177,052,876.0 | +3.40% |
| May, 2026 | $9.18 | $6.80 | $2.38 | 217,367,136.0 | -15.67% |
| Apr, 2026 | $9.15 | $7.86 | $1.30 | 93,679,387.0 | +11.17% |
| Mar, 2026 | $9.88 | $7.97 | $1.91 | 124,320,979.0 | -17.51% |
| Feb, 2026 | $12.13 | $9.44 | $2.70 | 107,986,313.0 | -13.56% |
| Jan, 2026 | $11.43 | $9.93 | $1.50 | 81,649,489.0 | +5.06% |
Flowers Foods Inc Stock (FLO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.30 | $10.51 | $0.7949 | 82,573,767.0 | +1.77% |
| Nov, 2025 | $12.21 | $10.34 | $1.87 | 89,581,498.0 | -10.06% |
| Oct, 2025 | $13.28 | $11.89 | $1.39 | 70,179,245.0 | -8.58% |
| Sep, 2025 | $15.08 | $12.42 | $2.66 | 104,741,908.0 | -13.23% |
| Aug, 2025 | $16.85 | $14.74 | $2.11 | 61,520,698.0 | -5.11% |
| Jul, 2025 | $16.67 | $15.27 | $1.40 | 56,269,811.0 | -0.81% |
| Jun, 2025 | $16.95 | $15.74 | $1.21 | 57,011,435.0 | -5.44% |
| May, 2025 | $17.68 | $16.29 | $1.39 | 61,913,360.0 | -3.92% |
| Apr, 2025 | $20.23 | $17.33 | $2.90 | 40,616,415.0 | -7.47% |
| Mar, 2025 | $20.23 | $17.95 | $2.28 | 45,414,141.0 | +1.44% |
| Feb, 2025 | $20.25 | $17.98 | $2.27 | 37,353,228.0 | -4.14% |
| Jan, 2025 | $20.91 | $18.90 | $2.02 | 38,776,807.0 | -5.37% |
Flowers Foods Inc Stock (FLO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.91 | $20.21 | $2.70 | 30,975,399.0 | -9.15% |
| Nov, 2024 | $23.04 | $21.34 | $1.70 | 29,472,313.0 | +1.75% |
| Oct, 2024 | $23.44 | $21.87 | $1.57 | 19,330,927.0 | -3.64% |
| Sep, 2024 | $23.87 | $22.54 | $1.33 | 18,447,158.0 | -0.73% |
| Aug, 2024 | $23.38 | $22.00 | $1.38 | 23,998,544.0 | +3.20% |
| Jul, 2024 | $22.84 | $21.20 | $1.64 | 24,019,877.0 | +1.44% |
| Jun, 2024 | $23.35 | $21.97 | $1.38 | 21,930,466.0 | -4.39% |
| May, 2024 | $26.12 | $22.45 | $3.67 | 31,276,658.0 | -6.90% |
| Apr, 2024 | $25.18 | $22.55 | $2.62 | 24,604,703.0 | +5.01% |
| Mar, 2024 | $23.89 | $22.08 | $1.82 | 23,288,443.0 | +5.93% |
| Feb, 2024 | $23.76 | $21.80 | $1.96 | 27,450,696.0 | -1.67% |
| Jan, 2024 | $23.11 | $22.23 | $0.884 | 21,334,114.0 | +1.29% |
0.04%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):