Free Trial

Flowers Foods (FLO) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free FLO Stock Alerts
$24.78
+0.16 (+0.65%)
(As of 11:59 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Flowers Foods Stock Price Performance

5 Day
Performance
-0.26%
1 Month
Performance
+3.66%
3 Month
Performance
+7.84%
6 Month
Performance
+13.67%
Year-To-Date
Performance
+9.37%
1 Year
Performance
-10.51%
Receive FLO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Flowers Foods and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

FLO Stock Chart for Monday, April, 29, 2024

FLO Chart by TradingView

Flowers Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$24.89$24.62
-1.06%		$24.92$24.611.63 million shs$5.20 billion
04/25/2024$25.03$24.89
-0.58%		$25.15$24.88986,046 shs$5.25 billion
04/24/2024$24.69$25.03
+1.40%		$25.03$24.361.36 million shs$5.28 billion
04/23/2024$24.67$24.69
+0.08%		$24.86$24.58897,462 shs$5.21 billion
04/22/2024$24.58$24.67
+0.35%		$24.80$24.481.12 million shs$5.21 billion
04/19/2024$24.05$24.58
+2.22%		$24.60$23.981.59 million shs$5.19 billion
04/18/2024$23.35$24.05
+3.00%		$24.06$23.291.38 million shs$5.08 billion
04/17/2024$23.17$23.35
+0.76%		$23.43$23.131.28 million shs$4.93 billion
04/16/2024$22.92$23.17
+1.11%		$23.27$22.931.56 million shs$4.89 billion
04/15/2024$22.62$22.92
+1.30%		$22.92$22.64974,820 shs$4.84 billion
04/12/2024$22.85$22.62
-1.01%		$22.93$22.561.02 million shs$4.78 billion
04/11/2024$22.84$22.85
+0.07%		$22.95$22.73688,007 shs$4.81 billion
04/10/2024$23.16$22.84
-1.38%		$23.05$22.701.01 million shs$4.81 billion
04/09/2024$23.11$23.16
+0.19%		$23.21$23.051.09 million shs$4.88 billion
04/08/2024$23.17$23.11
-0.26%		$23.26$23.05754,905 shs$4.87 billion
04/05/2024$23.31$23.17
-0.60%		$23.32$23.09915,964 shs$4.88 billion
04/04/2024$23.14$23.31
+0.76%		$23.47$23.20940,561 shs$4.91 billion
04/03/2024$23.52$23.14
-1.64%		$23.50$23.041.77 million shs$4.87 billion
04/02/2024$23.63$23.52
-0.47%		$23.73$23.501.07 million shs$4.95 billion
04/01/2024$23.75$23.63
-0.51%		$23.81$23.56901,814 shs$4.98 billion
03/29/2024$23.75$23.75$23.90$23.661.14 million shs$5.00 billion
03/28/2024$23.72$23.75
+0.13%		$23.90$23.661.14 million shs$5.00 billion
03/27/2024$23.29$23.72
+1.85%		$23.75$23.401.56 million shs$4.99 billion
03/26/2024$23.25$23.29
+0.17%		$23.42$23.221.19 million shs$4.90 billion
03/25/2024$23.05$23.25
+0.87%		$23.31$23.031.04 million shs$4.90 billion
03/22/2024$23.10$23.05
-0.22%		$23.17$23.01924,303 shs$4.85 billion
03/21/2024$23.08$23.10
+0.11%		$23.18$22.89958,056 shs$4.86 billion
03/20/2024$22.90$23.08
+0.76%		$23.13$22.89867,069 shs$4.86 billion
03/19/2024$22.79$22.90
+0.48%		$22.97$22.751.06 million shs$4.82 billion
03/18/2024$22.70$22.79
+0.40%		$22.97$22.591.61 million shs$4.80 billion
03/15/2024$22.55$22.70
+0.67%		$22.79$22.393.31 million shs$4.78 billion
03/14/2024$23.07$22.55
-2.25%		$23.04$22.421.22 million shs$4.75 billion
03/13/2024$23.20$23.07
-0.54%		$23.48$23.051.05 million shs$4.86 billion
03/12/2024$23.13$23.20
+0.30%		$23.32$23.04766,946 shs$4.88 billion
03/11/2024$22.94$23.13
+0.81%		$23.22$22.95979,142 shs$4.87 billion
03/08/2024$22.44$22.94
+2.25%		$22.97$22.35907,080 shs$4.83 billion
03/07/2024$22.61$22.44
-0.77%		$22.71$22.33899,797 shs$4.72 billion
03/06/2024$22.34$22.61
+1.21%		$22.62$22.421.04 million shs$4.76 billion
03/05/2024$22.45$22.34
-0.47%		$22.66$22.211.06 million shs$4.70 billion
03/04/2024$22.23$22.45
+0.97%		$22.47$22.09903,892 shs$4.73 billion
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
03/01/2024$22.42$22.24
-0.83%		$22.31$22.091.09 million shs$4.68 billion
02/29/2024$22.70$22.42
-1.23%		$22.69$22.381.80 million shs$4.72 billion
02/28/2024$22.59$22.70
+0.49%		$22.80$22.441.17 million shs$4.78 billion
02/27/2024$22.87$22.59
-1.20%		$22.88$22.451.02 million shs$4.76 billion
02/26/2024$23.02$22.87
-0.67%		$23.02$22.67979,703 shs$4.81 billion
02/23/2024$23.00$23.02
+0.09%		$23.20$22.91801,263 shs$4.86 billion
02/22/2024$22.91$23.00
+0.39%		$23.01$22.582.03 million shs$4.85 billion
02/21/2024$22.75$22.91
+0.68%		$22.93$22.731.01 million shs$4.84 billion
02/20/2024$22.42$22.75
+1.47%		$22.93$22.431.20 million shs$4.80 billion
02/19/2024$22.42$22.42$22.52$22.111.12 million shs$4.73 billion
02/16/2024$22.34$22.44
+0.43%		$22.52$22.131.12 million shs$4.74 billion
02/15/2024$22.20$22.34
+0.63%		$22.44$22.21851,218 shs$4.72 billion
02/14/2024$22.16$22.20
+0.20%		$22.21$21.801.20 million shs$4.69 billion
02/13/2024$22.60$22.16
-1.97%		$22.63$22.001.55 million shs$4.68 billion
02/12/2024$22.19$22.60
+1.85%		$22.67$22.121.88 million shs$4.77 billion
02/09/2024$23.40$22.19
-5.17%		$23.47$22.033.03 million shs$4.68 billion
02/08/2024$23.16$23.40
+1.04%		$23.55$23.171.80 million shs$4.94 billion
02/07/2024$23.36$23.16
-0.86%		$23.51$23.161.30 million shs$4.89 billion
02/06/2024$23.13$23.36
+0.99%		$23.51$23.071.10 million shs$4.93 billion
02/05/2024$23.51$23.13
-1.62%		$23.52$23.13889,286 shs$4.88 billion
02/02/2024$23.58$23.51
-0.30%		$23.76$23.311.06 million shs$4.96 billion
02/01/2024$22.79$23.58
+3.47%		$23.62$22.591.90 million shs$4.98 billion
01/31/2024$22.98$22.79
-0.83%		$23.06$22.772.25 million shs$4.81 billion
01/30/2024$22.68$22.98
+1.32%		$22.99$22.551.36 million shs$4.85 billion
01/29/2024$22.83$22.68
-0.66%		$22.88$22.59884,619 shs$4.79 billion

Related Companies:
This page (NYSE:FLO) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Trump is sounding the alarm
Preserve Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group