NYSE - Delayed Quote USD

Flowers Foods, Inc. (FLO)

24.58 +0.54 (+2.25%)
At close: 4:00 PM EDT
24.87 +0.29 (+1.18%)
After hours: 5:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 24.05 24.60 23.98 24.58 24.58 1,594,299
Apr 18, 2024 23.46 24.06 23.29 24.04 24.04 1,377,900
Apr 17, 2024 23.36 23.43 23.12 23.33 23.33 1,277,800
Apr 16, 2024 22.94 23.27 22.93 23.17 23.17 1,603,000
Apr 15, 2024 22.72 22.92 22.64 22.91 22.91 974,800
Apr 12, 2024 22.81 22.93 22.56 22.62 22.62 1,023,300
Apr 11, 2024 22.95 22.95 22.73 22.85 22.85 688,800
Apr 10, 2024 22.99 23.05 22.70 22.83 22.83 1,006,000
Apr 9, 2024 23.20 23.21 23.05 23.15 23.15 1,087,100
Apr 8, 2024 23.18 23.27 23.05 23.10 23.10 754,900
Apr 5, 2024 23.24 23.32 23.09 23.17 23.17 916,000
Apr 4, 2024 23.32 23.48 23.20 23.30 23.30 940,500
Apr 3, 2024 23.44 23.52 23.03 23.14 23.14 1,772,300
Apr 2, 2024 23.61 23.73 23.50 23.52 23.52 1,073,500
Apr 1, 2024 23.75 23.81 23.56 23.63 23.63 901,800
Mar 28, 2024 23.82 23.90 23.66 23.75 23.75 1,139,800
Mar 27, 2024 23.43 23.75 23.40 23.72 23.72 1,561,500
Mar 26, 2024 23.35 23.42 23.22 23.28 23.28 1,190,800
Mar 25, 2024 23.09 23.31 23.03 23.25 23.25 1,035,600
Mar 22, 2024 23.17 23.17 23.01 23.05 23.05 924,300
Mar 21, 2024 23.09 23.18 22.89 23.10 23.10 958,100
Mar 20, 2024 22.98 23.13 22.88 23.07 23.07 867,100
Mar 19, 2024 22.84 22.97 22.75 22.90 22.90 1,059,100
Mar 18, 2024 22.66 22.97 22.59 22.78 22.78 1,612,800
Mar 15, 2024 22.39 22.79 22.39 22.70 22.70 3,331,900
Mar 14, 2024 22.99 23.05 22.42 22.54 22.54 1,219,200
Mar 13, 2024 23.30 23.48 23.05 23.07 23.07 1,054,200
Mar 12, 2024 23.08 23.32 23.04 23.19 23.19 766,900
Mar 11, 2024 22.98 23.22 22.95 23.13 23.13 979,100
Mar 8, 2024 22.42 22.97 22.34 22.94 22.94 907,100
Mar 7, 2024 22.70 22.74 22.32 22.44 22.44 899,800
Mar 6, 2024 22.47 22.62 22.42 22.61 22.61 1,042,800
Mar 5, 2024 22.54 22.66 22.21 22.34 22.34 1,056,900
Mar 4, 2024 22.15 22.47 22.09 22.45 22.45 903,900
Mar 1, 2024 22.31 22.31 22.08 22.23 22.23 1,094,200
Feb 29, 2024 0.23 Dividend
Feb 29, 2024 22.60 22.69 22.38 22.42 22.42 1,800,800
Feb 28, 2024 22.62 22.80 22.43 22.71 22.48 1,173,000
Feb 27, 2024 22.83 22.88 22.45 22.59 22.36 1,020,200
Feb 26, 2024 22.98 23.02 22.66 22.86 22.63 979,700
Feb 23, 2024 22.98 23.20 22.91 23.02 22.79 801,300
Feb 22, 2024 22.72 23.01 22.58 22.99 22.76 2,034,800
Feb 21, 2024 22.88 22.93 22.73 22.90 22.67 1,012,300
Feb 20, 2024 22.51 22.93 22.40 22.75 22.52 1,199,000
Feb 16, 2024 22.30 22.52 22.11 22.42 22.19 1,117,600
Feb 15, 2024 22.26 22.44 22.21 22.34 22.11 905,000
Feb 14, 2024 22.08 22.21 21.80 22.19 21.97 1,196,200
Feb 13, 2024 22.40 22.63 22.00 22.16 21.94 1,552,600
Feb 12, 2024 22.12 22.67 22.12 22.61 22.38 1,880,400
Feb 9, 2024 22.84 23.47 22.03 22.19 21.97 3,031,600
Feb 8, 2024 23.24 23.55 23.16 23.39 23.15 1,797,400
Feb 7, 2024 23.50 23.50 23.16 23.16 22.93 1,298,800
Feb 6, 2024 23.11 23.51 23.07 23.36 23.12 1,104,800
Feb 5, 2024 23.42 23.52 23.13 23.13 22.90 890,200
Feb 2, 2024 23.62 23.76 23.31 23.51 23.27 1,059,200
Feb 1, 2024 22.77 23.62 22.59 23.58 23.34 1,900,500
Jan 31, 2024 22.97 23.07 22.77 22.80 22.57 2,246,700
Jan 30, 2024 22.63 22.99 22.55 22.99 22.76 1,355,500
Jan 29, 2024 22.88 22.88 22.59 22.67 22.44 884,900
Jan 26, 2024 22.92 22.98 22.79 22.83 22.60 545,600
Jan 25, 2024 22.59 22.81 22.49 22.80 22.57 645,300
Jan 24, 2024 22.80 22.82 22.50 22.51 22.28 837,900
Jan 23, 2024 22.59 22.85 22.56 22.81 22.58 869,600
Jan 22, 2024 22.35 22.52 22.23 22.44 22.21 976,700
Jan 19, 2024 22.58 22.58 22.31 22.37 22.14 720,500
Jan 18, 2024 22.38 22.53 22.31 22.53 22.30 973,500
Jan 17, 2024 22.32 22.68 22.29 22.48 22.25 868,900
Jan 16, 2024 22.54 22.62 22.39 22.49 22.26 766,400
Jan 12, 2024 22.67 22.72 22.49 22.57 22.34 502,400
Jan 11, 2024 22.44 22.52 22.28 22.47 22.24 969,500
Jan 10, 2024 22.91 23.01 22.53 22.54 22.31 1,126,800
Jan 9, 2024 22.83 22.98 22.69 22.97 22.74 1,141,800
Jan 8, 2024 22.80 22.97 22.76 22.89 22.66 1,200,700
Jan 5, 2024 22.65 22.94 22.58 22.80 22.57 1,741,200
Jan 4, 2024 22.90 22.91 22.64 22.70 22.47 1,088,900
Jan 3, 2024 22.95 23.05 22.80 22.85 22.62 1,267,500
Jan 2, 2024 22.40 23.12 22.39 22.98 22.75 972,700
Dec 29, 2023 22.43 22.58 22.38 22.51 22.28 862,200
Dec 28, 2023 22.39 22.61 22.39 22.48 22.25 824,400
Dec 27, 2023 22.52 22.57 22.37 22.46 22.23 732,300
Dec 26, 2023 22.46 22.58 22.37 22.50 22.27 1,356,100
Dec 22, 2023 22.50 22.71 22.39 22.57 22.34 824,600
Dec 21, 2023 22.21 22.35 22.08 22.33 22.10 844,400
Dec 20, 2023 22.33 22.48 22.11 22.11 21.89 1,031,700
Dec 19, 2023 22.37 22.58 22.10 22.46 22.23 1,299,900
Dec 18, 2023 21.91 22.24 21.80 22.24 22.01 974,600
Dec 15, 2023 22.24 22.39 21.85 21.86 21.64 2,723,900
Dec 14, 2023 22.77 22.87 22.25 22.26 22.03 1,087,000
Dec 13, 2023 22.00 22.61 21.97 22.59 22.36 1,620,700
Dec 12, 2023 21.99 22.15 21.85 22.04 21.82 989,800
Dec 11, 2023 21.84 22.03 21.75 21.94 21.72 1,407,800
Dec 8, 2023 21.87 21.91 21.67 21.70 21.48 926,700
Dec 7, 2023 21.72 22.01 21.48 21.90 21.68 976,500
Dec 6, 2023 21.51 21.77 21.43 21.67 21.45 917,500
Dec 5, 2023 21.66 21.81 21.43 21.45 21.23 975,500
Dec 4, 2023 21.21 21.74 21.21 21.61 21.39 1,076,100
Dec 1, 2023 20.84 21.25 20.77 21.24 21.02 1,050,200
Nov 30, 2023 0.23 Dividend
Nov 30, 2023 20.60 20.82 20.50 20.81 20.60 1,400,800
Nov 29, 2023 20.94 21.02 20.70 20.79 20.35 1,135,900
Nov 28, 2023 21.12 21.13 20.94 21.00 20.56 1,131,300
Nov 27, 2023 21.46 21.49 21.16 21.18 20.73 983,300
Nov 24, 2023 21.26 21.56 21.26 21.40 20.95 517,700
Nov 22, 2023 21.09 21.45 20.99 21.28 20.83 2,327,400
Nov 21, 2023 21.03 21.12 20.81 20.94 20.50 1,292,100
Nov 20, 2023 20.82 21.09 20.70 20.98 20.54 1,413,900
Nov 17, 2023 20.88 21.01 20.62 20.92 20.48 1,391,400
Nov 16, 2023 21.10 21.10 20.80 20.84 20.40 950,900
Nov 15, 2023 21.17 21.30 21.06 21.10 20.66 1,318,900
Nov 14, 2023 20.71 21.11 20.71 21.11 20.67 1,523,200
Nov 13, 2023 20.66 21.00 20.56 20.66 20.22 2,164,200
Nov 10, 2023 20.75 20.75 19.64 20.63 20.20 4,698,400
Nov 9, 2023 22.29 22.29 22.01 22.16 21.69 1,486,000
Nov 8, 2023 22.07 22.24 22.04 22.15 21.68 1,078,600
Nov 7, 2023 22.11 22.25 22.04 22.08 21.61 818,500
Nov 6, 2023 22.17 22.25 22.01 22.11 21.64 1,069,500
Nov 3, 2023 22.44 22.50 22.24 22.26 21.79 1,240,500
Nov 2, 2023 22.03 22.39 21.99 22.29 21.82 837,900
Nov 1, 2023 21.88 22.13 21.81 21.91 21.45 1,374,400
Oct 31, 2023 21.97 22.00 21.78 21.93 21.47 1,655,000
Oct 30, 2023 21.73 21.90 21.64 21.88 21.42 1,316,400
Oct 27, 2023 21.54 21.79 21.49 21.66 21.20 1,815,500
Oct 26, 2023 21.49 21.63 21.36 21.59 21.13 1,362,400
Oct 25, 2023 20.96 21.56 20.96 21.47 21.02 1,952,700
Oct 24, 2023 20.78 20.99 20.70 20.97 20.53 934,900
Oct 23, 2023 20.81 20.96 20.62 20.72 20.28 1,461,200
Oct 20, 2023 20.97 21.10 20.80 20.86 20.42 1,424,100
Oct 19, 2023 20.88 21.09 20.83 20.86 20.42 1,280,400
Oct 18, 2023 20.94 21.15 20.89 20.93 20.49 954,700
Oct 17, 2023 20.55 21.04 20.55 20.94 20.50 1,717,100
Oct 16, 2023 20.67 20.77 20.55 20.64 20.20 1,252,000
Oct 13, 2023 20.49 20.64 20.40 20.54 20.11 1,782,900
Oct 12, 2023 21.32 21.32 20.24 20.37 19.94 2,983,500
Oct 11, 2023 21.66 21.70 21.22 21.31 20.86 1,528,500
Oct 10, 2023 21.64 21.73 21.51 21.64 21.18 1,313,600
Oct 9, 2023 21.36 21.60 21.30 21.56 21.11 1,019,500
Oct 6, 2023 21.49 21.53 20.98 21.45 21.00 1,235,700
Oct 5, 2023 22.06 22.11 21.59 21.62 21.16 1,248,200
Oct 4, 2023 21.69 22.07 21.47 22.03 21.57 1,759,800
Oct 3, 2023 21.77 21.86 21.61 21.69 21.23 1,224,500
Oct 2, 2023 22.17 22.18 21.67 21.88 21.42 1,176,700
Sep 29, 2023 22.30 22.40 22.16 22.18 21.71 1,196,700
Sep 28, 2023 22.25 22.34 22.13 22.26 21.79 1,539,200
Sep 27, 2023 22.62 22.67 22.08 22.22 21.75 1,275,100
Sep 26, 2023 22.69 22.77 22.56 22.60 22.12 836,500
Sep 25, 2023 22.92 22.96 22.69 22.70 22.22 860,700
Sep 22, 2023 23.22 23.27 22.92 22.92 22.44 872,600
Sep 21, 2023 23.27 23.50 23.16 23.19 22.70 1,381,300
Sep 20, 2023 23.18 23.41 23.09 23.32 22.83 1,098,200
Sep 19, 2023 23.25 23.36 23.08 23.09 22.60 1,299,300
Sep 18, 2023 23.05 23.31 22.84 23.25 22.76 1,513,500
Sep 15, 2023 22.98 23.23 22.83 22.90 22.42 3,523,300
Sep 14, 2023 22.93 23.14 22.90 23.11 22.62 1,478,600
Sep 13, 2023 23.16 23.16 22.86 22.91 22.43 1,143,000
Sep 12, 2023 23.47 23.47 23.02 23.09 22.60 991,400
Sep 11, 2023 23.10 23.62 23.03 23.39 22.90 1,485,000
Sep 8, 2023 23.05 23.07 22.77 23.06 22.57 2,082,300
Sep 7, 2023 22.63 23.09 22.58 23.00 22.52 2,852,900
Sep 6, 2023 22.67 22.69 22.47 22.56 22.08 1,627,200
Sep 5, 2023 22.93 23.10 22.62 22.67 22.19 1,385,500
Sep 1, 2023 23.59 23.65 23.02 23.04 22.55 1,186,900
Aug 31, 2023 0.23 Dividend
Aug 31, 2023 23.45 23.66 23.36 23.56 23.06 2,168,400
Aug 30, 2023 23.67 23.73 23.46 23.61 22.89 1,764,700
Aug 29, 2023 23.74 23.74 23.29 23.56 22.84 1,568,200
Aug 28, 2023 23.70 23.90 23.64 23.66 22.94 800,300
Aug 25, 2023 23.58 23.83 23.46 23.76 23.03 1,272,000
Aug 24, 2023 23.55 23.75 23.44 23.47 22.75 879,200
Aug 23, 2023 23.55 23.64 23.34 23.58 22.86 2,014,400
Aug 22, 2023 23.59 23.72 23.27 23.50 22.78 2,345,000
Aug 21, 2023 24.18 24.31 23.66 23.70 22.97 1,760,600
Aug 18, 2023 24.04 24.28 23.79 24.26 23.52 1,611,100
Aug 17, 2023 24.70 24.70 24.10 24.12 23.38 1,757,400
Aug 16, 2023 24.95 25.09 24.65 24.69 23.93 1,393,600
Aug 15, 2023 25.38 25.43 24.93 24.96 24.20 1,391,500
Aug 14, 2023 25.82 25.82 25.39 25.47 24.69 1,692,100
Aug 11, 2023 25.55 26.33 25.30 25.82 25.03 3,548,300
Aug 10, 2023 24.87 25.05 24.71 24.77 24.01 1,592,500
Aug 9, 2023 24.70 24.91 24.62 24.84 24.08 1,458,700
Aug 8, 2023 24.96 25.07 24.57 24.70 23.94 1,553,900
Aug 7, 2023 24.94 25.23 24.93 25.03 24.26 2,261,800
Aug 4, 2023 25.00 25.22 24.91 24.94 24.18 1,629,400
Aug 3, 2023 25.04 25.15 24.83 25.00 24.23 1,102,400
Aug 2, 2023 24.72 25.28 24.71 25.11 24.34 1,495,400
Aug 1, 2023 24.85 25.04 24.62 24.72 23.96 1,474,200
Jul 31, 2023 24.71 24.92 24.61 24.71 23.95 11,867,300
Jul 28, 2023 24.65 24.84 24.57 24.76 24.00 1,388,200
Jul 27, 2023 24.71 24.79 24.44 24.55 23.80 1,674,100
Jul 26, 2023 24.63 24.88 24.61 24.74 23.98 1,427,600
Jul 25, 2023 24.68 24.74 24.51 24.73 23.97 1,274,100
Jul 24, 2023 24.69 24.71 24.44 24.71 23.95 1,140,400
Jul 21, 2023 24.65 24.83 24.56 24.72 23.96 1,402,600
Jul 20, 2023 24.64 24.72 24.31 24.69 23.93 1,110,600
Jul 19, 2023 24.32 24.46 24.20 24.46 23.71 1,703,600
Jul 18, 2023 23.93 24.26 23.93 24.19 23.45 1,645,300
Jul 17, 2023 24.06 24.13 23.87 23.93 23.20 1,315,100
Jul 14, 2023 24.30 24.30 23.94 24.18 23.44 1,703,900
Jul 13, 2023 24.42 24.43 24.12 24.23 23.49 1,957,700
Jul 12, 2023 24.26 24.47 24.05 24.44 23.69 1,911,200
Jul 11, 2023 24.28 24.33 24.07 24.21 23.47 1,492,600
Jul 10, 2023 24.23 24.49 24.14 24.22 23.48 1,430,500
Jul 7, 2023 24.46 24.47 24.08 24.18 23.44 3,220,600
Jul 6, 2023 24.70 24.77 24.45 24.66 23.91 1,656,100
Jul 5, 2023 25.07 25.07 24.74 24.78 24.02 1,754,200
Jul 3, 2023 24.91 25.22 24.77 25.13 24.36 754,900
Jun 30, 2023 24.93 25.09 24.83 24.88 24.12 1,433,300
Jun 29, 2023 24.31 24.93 24.31 24.90 24.14 1,373,100
Jun 28, 2023 24.30 24.52 24.06 24.51 23.76 1,983,800
Jun 27, 2023 24.54 24.79 24.46 24.57 23.82 1,061,000
Jun 26, 2023 24.41 24.49 24.16 24.45 23.70 880,600
Jun 23, 2023 24.60 24.77 24.45 24.45 23.70 1,494,400
Jun 22, 2023 24.59 24.67 24.44 24.57 23.82 940,100
Jun 21, 2023 24.48 24.61 24.28 24.47 23.72 1,117,900
Jun 20, 2023 24.96 24.99 24.48 24.49 23.74 1,856,800
Jun 16, 2023 24.67 24.93 24.62 24.92 24.16 2,800,400
Jun 15, 2023 24.58 24.71 24.52 24.60 23.85 1,792,700
Jun 14, 2023 24.70 24.71 24.50 24.58 23.83 1,483,100
Jun 13, 2023 24.50 24.78 24.42 24.72 23.96 1,825,300
Jun 12, 2023 25.08 25.11 24.46 24.54 23.79 2,138,900
Jun 9, 2023 25.09 25.35 25.07 25.13 24.36 1,258,500
Jun 8, 2023 25.29 25.35 25.01 25.20 24.43 1,551,100
Jun 7, 2023 0.23 Dividend
Jun 7, 2023 24.51 25.42 24.44 25.33 24.55 2,334,500
Jun 6, 2023 25.24 25.24 24.64 24.94 23.95 2,628,200
Jun 5, 2023 25.31 25.46 25.13 25.18 24.18 1,595,400
Jun 2, 2023 24.82 25.45 24.82 25.42 24.41 1,296,200
Jun 1, 2023 25.09 25.17 24.80 24.88 23.90 1,772,800
May 31, 2023 25.27 25.32 24.98 24.98 23.99 2,480,200
May 30, 2023 25.64 25.73 25.02 25.22 24.22 2,261,700
May 26, 2023 26.00 26.18 25.80 25.80 24.78 1,433,300
May 25, 2023 25.87 26.24 25.74 26.11 25.08 1,839,400
May 24, 2023 26.08 26.14 25.73 26.00 24.97 2,173,100
May 23, 2023 25.49 26.12 25.28 26.01 24.98 3,138,800
May 22, 2023 26.05 26.06 25.40 25.59 24.58 2,744,500
May 19, 2023 26.58 26.91 25.10 25.99 24.96 9,306,600
May 18, 2023 28.50 28.85 28.48 28.84 27.70 2,011,900
May 17, 2023 28.50 28.66 28.30 28.62 27.49 1,549,300
May 16, 2023 28.54 28.64 28.19 28.49 27.36 1,621,000
May 15, 2023 28.58 28.68 28.36 28.54 27.41 1,309,900
May 12, 2023 28.82 28.93 28.59 28.66 27.53 1,717,000
May 11, 2023 28.73 28.80 28.44 28.78 27.64 1,171,000
May 10, 2023 28.93 29.10 28.56 28.73 27.59 1,484,800
May 9, 2023 28.60 28.96 28.50 28.90 27.76 2,005,300
May 8, 2023 28.34 28.55 28.28 28.54 27.41 1,016,700
May 5, 2023 28.55 28.72 28.42 28.44 27.32 1,242,900
May 4, 2023 28.26 28.60 27.90 28.50 27.37 3,002,500
May 3, 2023 27.70 28.32 27.70 28.24 27.12 2,845,200
May 2, 2023 27.79 27.79 27.24 27.54 26.45 1,144,700
May 1, 2023 27.62 27.94 27.57 27.82 26.72 1,161,600
Apr 28, 2023 27.58 27.80 27.35 27.51 26.42 1,676,500
Apr 27, 2023 27.18 27.60 27.08 27.55 26.46 1,100,800
Apr 26, 2023 27.10 27.25 27.06 27.17 26.10 949,800
Apr 25, 2023 27.08 27.29 26.99 27.22 26.14 798,800
Apr 24, 2023 27.03 27.17 26.97 27.05 25.98 966,600
Apr 21, 2023 27.23 27.34 27.00 27.16 26.09 1,387,900
Apr 20, 2023 26.93 27.17 26.93 27.06 25.99 856,400

Related Tickers

JJSF J&J Snack Foods Corp.
137.09
+1.93%
 
UTZ Utz Brands, Inc.
17.42
-1.02%
 
THS TreeHouse Foods, Inc.
36.74
+0.30%
 
BGS B&G Foods, Inc.
10.73
+1.42%
 
CPB Campbell Soup Company
44.20
+1.12%
 
LANC Lancaster Colony Corporation
186.87
+1.77%
 
POST Post Holdings, Inc.
104.00
+1.05%
 
HRL Hormel Foods Corporation
34.74
+1.05%
 
CAG Conagra Brands, Inc.
30.62
+0.86%
 
NOMD Nomad Foods Limited
18.56
+1.14%