Flowers Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	17.21	17.32	17.19	16.91	-	-2.48%	38,356
May 13, 2025	17.56	17.62	17.25	17.34	17.34	-1.48%	4,958,247
May 12, 2025	17.30	17.65	17.29	17.60	17.60	2.27%	2,412,310
May 9, 2025	17.54	17.62	17.20	17.21	17.21	-2.16%	1,867,157
May 8, 2025	17.42	17.68	17.38	17.59	17.59	1.21%	1,303,184
May 7, 2025	17.42	17.44	17.21	17.38	17.38	-0.17%	1,937,810
May 6, 2025	17.35	17.46	17.17	17.41	17.41	-0.17%	1,950,325
May 5, 2025	17.50	17.52	17.28	17.44	17.44	-0.51%	1,391,001
May 2, 2025	17.36	17.58	17.27	17.53	17.53	1.62%	1,742,502
May 1, 2025	17.42	17.53	17.21	17.25	17.25	-1.93%	2,375,628
Apr 30, 2025	17.70	17.88	17.36	17.59	17.59	-0.06%	2,129,044
Apr 29, 2025	17.64	17.64	17.39	17.60	17.60	-0.34%	3,052,292
Apr 28, 2025	17.85	17.98	17.56	17.66	17.66	-1.06%	1,468,975
Apr 25, 2025	18.00	18.05	17.68	17.85	17.85	-0.78%	1,307,386
Apr 24, 2025	18.22	18.23	17.90	17.99	17.99	-1.64%	1,157,019
Apr 23, 2025	18.44	18.54	18.12	18.29	18.29	-0.65%	1,285,464
Apr 22, 2025	18.27	18.48	18.19	18.41	18.41	1.10%	1,075,188
Apr 21, 2025	18.19	18.27	17.90	18.21	18.21	-0.27%	2,083,267
Apr 17, 2025	17.98	18.31	17.98	18.26	18.26	1.61%	1,185,520
Apr 16, 2025	18.39	18.48	17.90	17.97	17.97	-1.80%	1,634,520
Apr 15, 2025	18.66	18.66	18.07	18.30	18.30	-2.14%	1,610,621
Apr 14, 2025	18.55	18.83	18.42	18.70	18.70	1.19%	1,587,908
Apr 11, 2025	18.27	18.62	18.12	18.48	18.48	1.54%	1,464,051
Apr 10, 2025	18.37	18.55	17.93	18.20	18.20	-0.66%	1,866,639
Apr 9, 2025	17.46	18.48	17.33	18.32	18.32	3.80%	2,643,668
Apr 8, 2025	18.52	18.53	17.55	17.65	17.65	-3.66%	2,124,561
Apr 7, 2025	18.32	18.86	18.22	18.32	18.32	-2.66%	2,594,379
Apr 4, 2025	19.14	19.39	18.80	18.82	18.82	-2.03%	2,961,936
Apr 3, 2025	19.08	20.23	18.75	19.21	19.21	1.32%	3,735,053
Apr 2, 2025	18.97	19.00	18.67	18.96	18.96	0.11%	1,878,355
Apr 1, 2025	19.10	19.20	18.77	18.94	18.94	-0.37%	1,773,349
Mar 31, 2025	18.98	19.29	18.98	19.01	19.01	0.69%	1,695,901
Mar 28, 2025	18.91	18.98	18.77	18.88	18.88	0.21%	998,261
Mar 27, 2025	18.64	18.87	18.54	18.84	18.84	1.89%	1,040,332
Mar 26, 2025	18.08	18.58	18.06	18.49	18.49	2.44%	1,319,562
Mar 25, 2025	18.25	18.25	17.95	18.05	18.05	-0.77%	1,283,994
Mar 24, 2025	18.08	18.42	17.99	18.19	18.19	0.17%	1,582,920
Mar 21, 2025	18.06	18.34	18.02	18.16	18.16	-	16,492,815
Mar 20, 2025	18.44	18.48	18.08	18.16	18.16	-1.57%	2,455,532
Mar 19, 2025	18.40	18.54	18.29	18.45	18.45	-0.86%	1,960,893
Mar 18, 2025	18.74	18.91	18.59	18.61	18.61	-0.91%	1,306,283
Mar 17, 2025	18.52	18.86	18.45	18.78	18.78	2.01%	1,287,643
Mar 14, 2025	18.36	18.54	18.25	18.41	18.41	-0.65%	1,330,610
Mar 13, 2025	18.52	18.75	18.31	18.53	18.53	0.49%	1,936,402
Mar 12, 2025	18.65	18.86	18.31	18.44	18.44	-2.38%	2,200,059
Mar 11, 2025	19.52	19.62	18.88	18.89	18.89	-3.72%	2,142,340
Mar 10, 2025	19.61	20.23	19.56	19.62	19.62	1.13%	2,792,296
Mar 7, 2025	18.60	19.84	18.57	19.40	19.40	4.08%	2,737,557
Mar 6, 2025	18.52	18.65	18.23	18.64	18.64	0.98%	2,649,687
Mar 5, 2025	18.48	18.71	18.36	18.46	18.46	-0.38%	2,188,722