FLO - FLOWERS FOODS INC
8.51
-0.060 -0.705%
Share volume: 3,872,212
Last Updated: 04-17-2026
Food Products/Food And Kindred Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.57
-0.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $8.55 | $8.55 | $8.71 | $8.71 | $8.46 | $8.46 | $8.51 | $8.51 | 3,872,212 | $3,866,014.00 |
| 04-16-2026 | $8.59 | $8.59 | $8.75 | $8.75 | $8.50 | $8.50 | $8.57 | $8.57 | 4,198,110 | $4,198,110.00 |
| 04-15-2026 | $8.28 | $8.28 | $8.57 | $8.57 | $8.20 | $8.20 | $8.52 | $8.52 | 4,131,750 | $4,131,750.00 |
| 04-14-2026 | $8.20 | $8.20 | $8.39 | $8.39 | $8.19 | $8.19 | $8.26 | $8.26 | 4,215,136 | $4,215,136.00 |
| 04-13-2026 | $8.03 | $8.03 | $8.22 | $8.22 | $7.87 | $7.87 | $8.22 | $8.22 | 6,711,186 | $6,711,186.00 |
| 04-10-2026 | $8.17 | $8.17 | $8.28 | $8.28 | $7.99 | $7.99 | $8.06 | $8.06 | 4,193,519 | $4,193,519.00 |
| 04-09-2026 | $7.96 | $7.96 | $8.19 | $8.19 | $7.86 | $7.86 | $8.14 | $8.14 | 4,590,617 | $4,590,617.00 |
| 04-08-2026 | $8.15 | $8.15 | $8.21 | $8.21 | $8.03 | $8.03 | $8.08 | $8.08 | 5,195,397 | $5,195,397.00 |
| 04-07-2026 | $8.24 | $8.24 | $8.34 | $8.34 | $8.10 | $8.10 | $8.12 | $8.12 | 4,121,276 | $4,121,276.00 |
| 04-06-2026 | $8.20 | $8.20 | $8.34 | $8.34 | $8.08 | $8.08 | $8.25 | $8.25 | 3,702,316 | $3,702,316.00 |