Flowers Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.62	10.84	10.59	10.78	10.78	0.94%	3,548,202
Dec 4, 2025	11.12	11.16	10.67	10.68	10.68	-3.52%	3,751,478
Dec 3, 2025	10.75	11.17	10.75	11.07	11.07	3.55%	5,094,636
Dec 2, 2025	10.88	10.91	10.55	10.69	10.69	-1.66%	4,823,732
Dec 1, 2025	10.66	10.96	10.61	10.87	10.87	1.30%	5,559,859
Nov 28, 2025	10.61	10.79	10.55	10.73	10.73	-1.01%	2,971,972
Nov 26, 2025	10.77	10.87	10.59	10.84	10.59	0.65%	8,229,292
Nov 25, 2025	10.46	10.84	10.40	10.77	10.52	3.56%	5,769,415
Nov 24, 2025	10.52	10.56	10.34	10.40	10.16	-1.61%	5,928,694
Nov 21, 2025	10.55	10.71	10.47	10.57	10.33	0.76%	5,661,138
Nov 20, 2025	10.60	10.70	10.41	10.49	10.25	-1.22%	4,095,717
Nov 19, 2025	10.97	10.97	10.61	10.62	10.38	-3.72%	3,572,435
Nov 18, 2025	11.08	11.12	10.93	11.03	10.78	-0.36%	4,458,970
Nov 17, 2025	11.36	11.45	11.07	11.07	10.82	-2.81%	3,569,178
Nov 14, 2025	11.46	11.55	11.25	11.39	11.13	-	3,188,033
Nov 13, 2025	11.35	11.63	11.34	11.39	11.13	-1.04%	3,502,647
Nov 12, 2025	11.64	11.67	11.48	11.51	11.25	-0.69%	3,557,903
Nov 11, 2025	11.49	11.71	11.33	11.59	11.33	1.93%	6,179,595
Nov 10, 2025	11.82	12.02	11.35	11.37	11.11	-4.21%	5,613,441
Nov 7, 2025	11.91	12.18	11.45	11.87	11.60	1.89%	6,726,645
Nov 6, 2025	12.09	12.21	11.61	11.65	11.38	-3.72%	6,250,119
Nov 5, 2025	12.02	12.13	11.93	12.10	11.82	0.58%	2,803,379
Nov 4, 2025	11.93	12.05	11.81	12.03	11.76	1.26%	3,576,775
Nov 3, 2025	11.87	11.92	11.65	11.88	11.61	-0.42%	4,050,582
Oct 31, 2025	12.00	12.06	11.89	11.93	11.66	-1.24%	4,964,174
Oct 30, 2025	12.11	12.25	12.04	12.08	11.80	-0.66%	4,075,043
Oct 29, 2025	12.49	12.52	12.11	12.16	11.88	-3.26%	3,533,151
Oct 28, 2025	12.78	12.79	12.54	12.57	12.28	-2.18%	3,558,386
Oct 27, 2025	12.56	12.87	12.47	12.85	12.56	2.47%	3,827,216
Oct 24, 2025	12.65	12.67	12.47	12.54	12.25	-0.16%	3,157,073
Oct 23, 2025	12.90	12.90	12.53	12.56	12.27	-2.64%	2,637,429
Oct 22, 2025	12.76	13.11	12.74	12.90	12.61	1.34%	3,029,977
Oct 21, 2025	12.83	12.87	12.73	12.73	12.44	-0.16%	2,418,061
Oct 20, 2025	12.76	12.87	12.74	12.75	12.46	-0.08%	2,177,930
Oct 17, 2025	12.67	12.80	12.62	12.76	12.47	1.27%	2,295,909
Oct 16, 2025	12.62	12.82	12.57	12.60	12.31	0.24%	2,794,221
Oct 15, 2025	12.66	12.78	12.57	12.57	12.28	-0.87%	3,079,921
Oct 14, 2025	12.47	12.72	12.45	12.68	12.39	1.36%	2,097,079
Oct 13, 2025	12.66	12.85	12.48	12.51	12.22	-0.71%	2,825,580
Oct 10, 2025	12.54	12.81	12.54	12.60	12.31	0.64%	2,642,470
Oct 9, 2025	12.61	12.64	12.48	12.52	12.23	-0.63%	2,771,606
Oct 8, 2025	12.76	12.78	12.53	12.60	12.31	-1.33%	3,437,341
Oct 7, 2025	12.79	12.88	12.62	12.77	12.48	-0.16%	3,251,734
Oct 6, 2025	13.12	13.13	12.78	12.79	12.50	-2.81%	3,707,414
Oct 3, 2025	13.01	13.28	13.01	13.16	12.86	1.15%	2,779,571
Oct 2, 2025	13.00	13.08	12.85	13.01	12.71	-0.61%	2,263,633
Oct 1, 2025	13.13	13.22	12.91	13.09	12.79	0.31%	2,930,242
Sep 30, 2025	12.68	13.09	12.68	13.05	12.75	2.92%	3,858,670
Sep 29, 2025	12.81	12.81	12.42	12.68	12.39	-0.63%	6,718,663
Sep 26, 2025	12.78	12.94	12.71	12.76	12.47	-	4,247,885