FLO - FLOWERS FOODS INC
8.09
-0.130 -1.607%
Share volume: 7,618,823
Last Updated: 05-12-2026
Food Products/Food And Kindred Products:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$8.22
-0.13
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $8.34 | $8.34 | $8.34 | $8.34 | $8.08 | $8.08 | $8.09 | $8.09 | 7,618,823 | $7,618,823.00 |
| 05-11-2026 | $8.50 | $8.50 | $8.57 | $8.57 | $8.14 | $8.14 | $8.22 | $8.22 | 5,436,202 | $5,436,202.00 |
| 05-08-2026 | $8.58 | $8.58 | $8.62 | $8.62 | $8.40 | $8.40 | $8.44 | $8.44 | 4,702,017 | $4,702,017.00 |
| 05-07-2026 | $8.61 | $8.61 | $8.70 | $8.70 | $8.32 | $8.32 | $8.57 | $8.57 | 5,444,019 | $5,444,019.00 |
| 05-06-2026 | $8.78 | $8.78 | $8.84 | $8.84 | $8.56 | $8.56 | $8.62 | $8.62 | 5,929,368 | $5,929,368.00 |
| 05-05-2026 | $8.32 | $8.32 | $8.71 | $8.71 | $8.20 | $8.20 | $8.64 | $8.64 | 5,789,463 | $5,789,463.00 |
| 05-04-2026 | $8.72 | $8.72 | $8.83 | $8.83 | $8.29 | $8.29 | $8.35 | $8.35 | 5,799,146 | $5,799,146.00 |
| 05-01-2026 | $9.10 | $9.10 | $9.18 | $9.18 | $8.62 | $8.62 | $8.72 | $8.72 | 4,634,205 | $4,634,205.00 |
| 04-30-2026 | $8.84 | $8.84 | $9.13 | $9.13 | $8.83 | $8.83 | $9.06 | $9.06 | 5,525,983 | $5,525,983.00 |
| 04-29-2026 | $8.94 | $8.94 | $8.99 | $8.99 | $8.76 | $8.76 | $8.87 | $8.87 | 3,510,255 | $3,510,255.00 |