Get the Stockscreener App
16.46
1.02%
-0.17
After Hours:
16.46
Overview
News
Price History
Option Chain
Financials
Why FLO Down?
Discussions
Forecast
Stock Split
Dividend History
Flowers Foods Inc Stock (FLO) Price History
The historical daily chart and data for Flowers Foods Inc stock (FLO), adjusted for splits and dividends, show that the latest closing stock price as of June 05, 2025, is $16.46.
- Flowers Foods Inc all-time high stock price is $30.16, occurred on December 02, 2022.
- The lowest Flowers Foods Inc stock price recorded was $14.35 on August 11, 2016. Since then, Flowers Foods Inc's stock price has risen over 14.70% to $16.46 now.
- The 52-week high stock price for FLO is $23.87, representing a 45.02% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for FLO is $16.29, indicating a -1.06% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Flowers Foods Inc (FLO) stock in the beginning of 2024 was $27.48. The stock closed the year at $28.74, a gain of over 4.59% for the year.
The table below shows more information about FLO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $16.48 | $16.30 | $0.18 | 2,965,885.0 | -1.02% |
| Jun 04, 2025 | $16.87 | $16.63 | $0.24 | 4,351,684.0 | -0.66% |
| Jun 03, 2025 | $16.82 | $16.33 | $0.49 | 2,186,980.0 | +0.72% |
| Jun 02, 2025 | $16.84 | $16.43 | $0.41 | 3,407,172.0 | -1.66% |
| May 30, 2025 | $17.06 | $16.86 | $0.205 | 4,067,385.0 | -0.59% |
| May 29, 2025 | $17.09 | $16.82 | $0.265 | 3,964,265.0 | -0.12% |
| May 28, 2025 | $17.24 | $16.95 | $0.285 | 2,755,646.0 | +0.06% |
| May 27, 2025 | $17.13 | $16.48 | $0.65 | 3,081,548.0 | +3.22% |
| May 23, 2025 | $16.56 | $16.29 | $0.275 | 2,908,697.0 | -0.66% |
| May 22, 2025 | $16.68 | $16.38 | $0.3033 | 3,145,036.0 | +0.55% |
| May 21, 2025 | $17.14 | $16.48 | $0.66 | 2,627,629.0 | -3.73% |
| May 20, 2025 | $17.25 | $16.98 | $0.27 | 3,051,762.0 | +0.00% |
| May 19, 2025 | $17.29 | $16.95 | $0.345 | 3,442,786.0 | -0.98% |
| May 16, 2025 | $17.32 | $16.43 | $0.89 | 5,243,861.0 | +1.41% |
| May 15, 2025 | $17.12 | $16.89 | $0.235 | 4,437,011.0 | +1.19% |
| May 14, 2025 | $17.32 | $16.81 | $0.51 | 3,250,668.0 | -2.71% |
| May 13, 2025 | $17.62 | $17.25 | $0.37 | 4,957,746.0 | -1.48% |
| May 12, 2025 | $17.65 | $17.29 | $0.365 | 2,412,099.0 | +2.27% |
| May 09, 2025 | $17.62 | $17.20 | $0.42 | 1,867,126.0 | -2.16% |
| May 08, 2025 | $17.68 | $17.38 | $0.295 | 1,303,184.0 | +1.21% |
| May 07, 2025 | $17.44 | $17.20 | $0.235 | 1,937,709.0 | -0.17% |
Flowers Foods Inc Stock (FLO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flowers Foods Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flowers Foods Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flowers Foods Inc Stock (FLO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $16.87 | $16.30 | $0.57 | 15,877,606.0 | -2.60% |
| May, 2025 | $17.68 | $16.29 | $1.39 | 61,913,360.0 | -3.92% |
| Apr, 2025 | $20.23 | $17.33 | $2.90 | 40,616,415.0 | -7.47% |
| Mar, 2025 | $20.23 | $17.95 | $2.28 | 45,414,141.0 | +1.44% |
| Feb, 2025 | $20.25 | $17.98 | $2.27 | 37,353,228.0 | -4.14% |
| Jan, 2025 | $20.91 | $18.90 | $2.02 | 38,776,807.0 | -5.37% |
Flowers Foods Inc Stock (FLO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.91 | $20.21 | $2.70 | 30,975,399.0 | -9.15% |
| Nov, 2024 | $23.04 | $21.34 | $1.70 | 29,472,313.0 | +1.75% |
| Oct, 2024 | $23.44 | $21.87 | $1.57 | 19,330,927.0 | -3.64% |
| Sep, 2024 | $23.87 | $22.54 | $1.33 | 18,447,158.0 | -0.73% |
| Aug, 2024 | $23.38 | $22.00 | $1.38 | 23,998,544.0 | +3.20% |
| Jul, 2024 | $22.84 | $21.20 | $1.64 | 24,019,877.0 | +1.44% |
| Jun, 2024 | $23.35 | $21.97 | $1.38 | 21,930,466.0 | -4.39% |
| May, 2024 | $26.12 | $22.45 | $3.67 | 31,276,658.0 | -6.90% |
| Apr, 2024 | $25.18 | $22.55 | $2.62 | 24,604,703.0 | +5.01% |
| Mar, 2024 | $23.89 | $22.08 | $1.82 | 23,288,443.0 | +5.93% |
| Feb, 2024 | $23.76 | $21.80 | $1.96 | 27,450,696.0 | -1.67% |
| Jan, 2024 | $23.11 | $22.23 | $0.884 | 21,334,114.0 | +1.29% |
Flowers Foods Inc Stock (FLO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.87 | $20.77 | $2.10 | 22,203,242.0 | +8.17% |
| Nov, 2023 | $22.50 | $19.64 | $2.86 | 30,118,468.0 | -5.11% |
| Oct, 2023 | $22.18 | $20.23 | $1.95 | 32,398,277.0 | -1.13% |
| Sep, 2023 | $23.65 | $22.08 | $1.57 | 29,811,059.0 | -5.86% |
| Aug, 2023 | $26.33 | $23.27 | $3.06 | 38,513,414.0 | -4.65% |
| Jul, 2023 | $25.21 | $23.87 | $1.34 | 41,770,769.0 | -0.68% |
| Jun, 2023 | $25.46 | $24.06 | $1.40 | 34,199,808.0 | -0.40% |
| May, 2023 | $29.10 | $24.98 | $4.12 | 47,835,001.0 | -9.20% |
| Apr, 2023 | $27.91 | $26.79 | $1.12 | 20,988,535.0 | +0.36% |
| Mar, 2023 | $28.04 | $26.43 | $1.61 | 46,707,857.0 | -1.69% |
| Feb, 2023 | $28.73 | $27.04 | $1.69 | 39,921,573.0 | +0.69% |
| Jan, 2023 | $29.23 | $26.30 | $2.93 | 56,118,641.0 | -3.65% |
1.63%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):