Flowers Foods, Inc. Common Stock (NY: FLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	19.52	19.62	18.88	18.89	2,142,340	-0.73(-3.72%)
Mar 10, 2025	19.61	20.23	19.56	19.62	2,860,599	+0.22(+1.13%)
Mar 07, 2025	18.60	19.84	18.57	19.40	2,737,557	+0.76(+4.08%)
Mar 06, 2025	18.52	18.65	18.23	18.64	2,649,683	+0.18(+0.98%)
Mar 05, 2025	18.48	18.71	18.36	18.46	2,188,722	-0.07(-0.38%)
Mar 04, 2025	19.10	19.26	18.51	18.53	2,361,926	-0.47(-2.47%)
Mar 03, 2025	18.71	19.02	18.57	19.00	1,707,518	+0.26(+1.39%)
Feb 28, 2025	18.80	18.94	18.59	18.74	2,253,250	-0.12(-0.64%)
Feb 27, 2025	18.83	18.89	18.59	18.86	1,762,102	-0.07(-0.37%)
Feb 26, 2025	19.33	19.34	18.82	18.93	1,697,260	-0.40(-2.07%)
Feb 25, 2025	19.38	19.76	19.32	19.33	1,714,442	-0.03(-0.15%)
Feb 24, 2025	19.41	19.75	19.27	19.36	1,492,801	-0.04(-0.21%)
Feb 21, 2025	19.12	19.59	19.12	19.40	1,978,492	+0.33(+1.73%)
Feb 20, 2025	18.72	19.17	18.66	19.07	1,990,561	+0.20(+1.06%)
Feb 19, 2025	18.35	18.95	18.35	18.87	1,597,536	+0.52(+2.83%)
Feb 18, 2025	18.46	18.46	17.98	18.35	1,656,534	-0.16(-0.86%)
Feb 14, 2025	18.87	19.09	18.49	18.51	1,431,826	-0.28(-1.49%)
Feb 13, 2025	18.42	18.80	18.34	18.79	1,613,703	+0.37(+2.01%)
Feb 12, 2025	18.40	18.65	18.38	18.42	1,719,422	-0.31(-1.66%)
Feb 11, 2025	18.46	18.78	18.36	18.73	2,229,696	+0.27(+1.46%)
Feb 10, 2025	19.07	19.21	18.40	18.46	3,065,051	-0.63(-3.30%)
Feb 07, 2025	20.21	20.25	18.85	19.09	4,011,244	-0.25(-1.29%)
Feb 06, 2025	19.73	19.73	19.29	19.34	2,686,363	-0.14(-0.72%)
Feb 05, 2025	19.36	19.48	19.17	19.48	1,752,775	+0.12(+0.62%)
Feb 04, 2025	19.46	19.48	19.20	19.36	2,584,109	-0.19(-0.97%)
Feb 03, 2025	19.38	19.72	19.15	19.55	1,619,774	+0.00(+0.00%)
Jan 31, 2025	19.57	19.70	19.42	19.55	2,231,293	-0.18(-0.91%)
Jan 30, 2025	19.71	19.77	19.52	19.73	1,664,866	+0.17(+0.87%)
Jan 29, 2025	19.59	19.61	19.36	19.56	1,644,309	+0.00(+0.00%)
Jan 28, 2025	19.98	20.11	19.45	19.56	1,779,168	-0.54(-2.69%)
Jan 27, 2025	20.22	20.52	20.09	20.10	2,945,282	+0.11(+0.55%)
Jan 24, 2025	19.89	19.99	19.67	19.99	1,698,142	+0.10(+0.50%)
Jan 23, 2025	19.62	19.89	19.41	19.89	2,208,173	+0.00(+0.00%)
Jan 22, 2025	19.75	19.93	19.58	19.89	2,116,630	+0.09(+0.45%)
Jan 21, 2025	19.40	19.88	19.40	19.80	2,055,543	+0.41(+2.11%)
Jan 17, 2025	19.36	19.46	19.23	19.39	1,528,031	+0.15(+0.78%)
Jan 16, 2025	18.99	19.24	18.90	19.24	2,843,594	+0.08(+0.42%)
Jan 15, 2025	19.38	19.47	19.15	19.16	1,225,228	-0.12(-0.62%)
Jan 14, 2025	19.15	19.43	19.14	19.28	1,349,140	+0.13(+0.68%)
Jan 13, 2025	19.13	19.45	18.97	19.15	2,295,549	+0.15(+0.79%)
Jan 10, 2025	19.74	19.80	18.98	19.00	3,042,512	-0.94(-4.71%)
Jan 08, 2025	20.18	20.18	19.46	19.94	3,438,827	-0.16(-0.80%)
Jan 07, 2025	20.15	20.32	20.01	20.10	2,021,180	-0.04(-0.20%)
Jan 06, 2025	20.68	20.86	20.07	20.14	2,002,363	-0.64(-3.08%)
Jan 03, 2025	20.59	20.91	20.46	20.78	1,108,783	+0.23(+1.12%)