Get the Stockscreener App
24.90
0.40%
-0.10
After Hours:
24.90
Overview
News
Price History
Option Chain
Financials
Why FLO Down?
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 May 03, 2024, is $24.90.
- 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 $14.35 on August 11, 2016. Since then, Flowers Foods, Inc.'s stock price has risen over 73.52% to $24.90 now.
- The 52-week high stock price for FLO is $29.10, representing a 16.87% increase from the current share price, occurred on May 10, 2023.
- The 52-week low stock price for FLO is $19.64, indicating a -21.12% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Flowers Foods, Inc. (FLO) stock in the beginning of 2023 was $27.48. The stock closed the year at $28.74, a gain of over 4.59% 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $25.04 | $24.71 | $0.33 | 1,017,076.0 | -0.40% |
| May 02, 2024 | $25.24 | $24.95 | $0.285 | 1,026,925.0 | -0.16% |
| May 01, 2024 | $25.18 | $24.54 | $0.645 | 908,571.0 | +0.40% |
| Apr 30, 2024 | $24.96 | $24.70 | $0.265 | 1,548,718.0 | +0.36% |
| Apr 29, 2024 | $24.91 | $24.59 | $0.329 | 896,279.0 | +0.93% |
| Apr 26, 2024 | $24.92 | $24.61 | $0.31 | 1,187,650.0 | -1.08% |
| Apr 25, 2024 | $25.18 | $24.88 | $0.30 | 984,725.0 | -0.56% |
| Apr 24, 2024 | $25.03 | $24.36 | $0.67 | 1,315,710.0 | +1.38% |
| Apr 23, 2024 | $24.86 | $24.58 | $0.285 | 873,436.0 | +0.08% |
| Apr 22, 2024 | $24.80 | $24.47 | $0.33 | 1,083,803.0 | +0.37% |
| Apr 19, 2024 | $24.60 | $23.98 | $0.62 | 1,539,816.0 | +2.25% |
| Apr 18, 2024 | $24.05 | $23.29 | $0.765 | 1,321,604.0 | +3.04% |
| Apr 17, 2024 | $23.43 | $23.12 | $0.31 | 1,225,745.0 | +0.69% |
| Apr 16, 2024 | $23.27 | $22.93 | $0.345 | 1,590,345.0 | +1.13% |
| Apr 15, 2024 | $22.92 | $22.64 | $0.28 | 974,818.0 | +1.28% |
| Apr 12, 2024 | $22.93 | $22.55 | $0.375 | 1,023,308.0 | -1.01% |
| Apr 11, 2024 | $22.95 | $22.73 | $0.22 | 688,763.0 | +0.09% |
| Apr 10, 2024 | $23.05 | $22.70 | $0.35 | 1,005,894.0 | -1.38% |
| Apr 09, 2024 | $23.21 | $23.05 | $0.16 | 1,086,817.0 | +0.13% |
| Apr 08, 2024 | $23.27 | $23.05 | $0.215 | 653,096.0 | -0.22% |
| Apr 05, 2024 | $23.32 | $23.09 | $0.23 | 916,000.0 | -0.56% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $25.24 | $24.54 | $0.70 | 3,969,648.0 | -0.16% |
| 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% |
Flowers Foods, Inc. Stock (FLO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.87 | $20.77 | $2.10 | 22,203,242.0 | +8.17% |
| Nov, 2023 | $22.50 | $19.64 | $2.86 | 30,118,468.0 | -5.11% |
| Oct, 2023 | $22.18 | $20.23 | $1.95 | 32,398,277.0 | -1.13% |
| Sep, 2023 | $23.65 | $22.08 | $1.57 | 29,811,059.0 | -5.86% |
| Aug, 2023 | $26.33 | $23.27 | $3.06 | 38,513,414.0 | -4.65% |
| Jul, 2023 | $25.21 | $23.87 | $1.34 | 41,770,769.0 | -0.68% |
| Jun, 2023 | $25.46 | $24.06 | $1.40 | 34,199,808.0 | -0.40% |
| May, 2023 | $29.10 | $24.98 | $4.12 | 47,835,001.0 | -9.20% |
| Apr, 2023 | $27.91 | $26.79 | $1.12 | 20,988,535.0 | +0.36% |
| Mar, 2023 | $28.04 | $26.43 | $1.61 | 46,707,857.0 | -1.69% |
| Feb, 2023 | $28.73 | $27.04 | $1.69 | 39,921,573.0 | +0.69% |
| Jan, 2023 | $29.23 | $26.30 | $2.93 | 56,118,641.0 | -3.65% |
Flowers Foods, Inc. Stock (FLO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.16 | $28.25 | $1.91 | 31,328,486.0 | -4.36% |
| Nov, 2022 | $30.07 | $26.65 | $3.42 | 31,036,103.0 | +4.67% |
| Oct, 2022 | $28.86 | $24.35 | $4.50 | 26,324,073.0 | +16.28% |
| Sep, 2022 | $27.54 | $24.64 | $2.90 | 27,449,752.0 | -9.56% |
| Aug, 2022 | $28.67 | $27.03 | $1.64 | 27,652,533.0 | -3.91% |
| Jul, 2022 | $28.46 | $26.20 | $2.26 | 18,640,463.0 | +7.94% |
| Jun, 2022 | $27.49 | $24.15 | $3.34 | 31,673,671.0 | -4.64% |
| May, 2022 | $27.90 | $24.62 | $3.28 | 35,132,350.0 | +4.07% |
| Apr, 2022 | $27.75 | $25.59 | $2.16 | 29,017,209.0 | +3.15% |
| Mar, 2022 | $27.93 | $24.30 | $3.63 | 44,147,394.0 | -6.20% |
| Feb, 2022 | $28.78 | $26.66 | $2.12 | 30,915,284.0 | -2.56% |
| Jan, 2022 | $29.73 | $27.11 | $2.62 | 35,688,605.0 | +2.40% |
0.92%
2.20%
Cap:
|
Volume (24h):