FLO - FLOWERS FOODS INC
9.23
-0.290 -3.142%
Share volume: 5,922,794
Last Updated: 03-03-2026
Food Products/Food And Kindred Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.52
-0.29
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $9.50 | $9.50 | $9.54 | $9.54 | $9.20 | $9.20 | $9.23 | $9.23 | 5,922,794 | $5,922,794.00 |
| 03-02-2026 | $9.79 | $9.79 | $9.88 | $9.88 | $9.51 | $9.51 | $9.52 | $9.52 | 5,528,603 | $5,528,603.00 |
| 02-27-2026 | $9.87 | $9.87 | $10.00 | $10.00 | $9.77 | $9.77 | $9.88 | $9.88 | 6,089,165 | $6,089,165.00 |
| 02-26-2026 | $9.77 | $9.77 | $9.95 | $9.95 | $9.72 | $9.72 | $9.91 | $9.91 | 5,179,968 | $5,179,968.00 |
| 02-25-2026 | $10.00 | $10.00 | $10.02 | $10.02 | $9.57 | $9.57 | $9.65 | $9.65 | 6,618,190 | $6,618,190.00 |
| 02-24-2026 | $10.17 | $10.17 | $10.39 | $10.39 | $10.01 | $10.01 | $10.03 | $10.03 | 3,701,471 | $3,701,471.00 |
| 02-23-2026 | $9.96 | $9.96 | $10.31 | $10.31 | $9.91 | $9.91 | $10.13 | $10.13 | 4,580,007 | $4,580,007.00 |
| 02-20-2026 | $9.88 | $9.88 | $10.08 | $10.08 | $9.88 | $9.88 | $10.07 | $10.07 | 5,408,639 | $5,408,639.00 |
| 02-19-2026 | $9.94 | $9.94 | $10.09 | $10.09 | $9.87 | $9.87 | $9.88 | $9.88 | 5,483,771 | $5,483,771.00 |
| 02-18-2026 | $9.69 | $9.69 | $10.15 | $10.15 | $9.57 | $9.57 | $9.89 | $9.89 | 6,530,013 | $6,530,013.00 |