5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
-9.15%
3 MONTH PERFORMANCE
-15.18%
6 MONTH PERFORMANCE
-10.16%
YEAR-TO-DATE PERFORMANCE
-6.73%
1 YEAR PERFORMANCE
-14.62%
Flowers Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $19.15 | $19.28 (0.68%) | $19.43 | $19.15 | 1.29 M | $4.06 B |
| 01/13/2025 | $19.13 | $19.15 (0.1%) | $19.45 | $18.97 | 2.30 M | $4.04 B |
| 01/10/2025 | $19.74 | $19.00 (-3.75%) | $19.80 | $18.98 | 3.04 M | $4.01 B |
| 01/08/2025 | $20.18 | $19.94 (-1.19%) | $20.18 | $19.46 | 3.44 M | $4.20 B |
| 01/07/2025 | $20.15 | $20.10 (-0.25%) | $20.32 | $20.01 | 2.02 M | $4.24 B |
| 01/06/2025 | $20.68 | $20.14 (-2.61%) | $20.86 | $20.07 | 2.00 M | $4.25 B |
| 01/03/2025 | $20.59 | $20.78 (0.92%) | $20.92 | $20.46 | 1.11 M | $4.38 B |
| 01/02/2025 | $20.69 | $20.55 (-0.68%) | $20.82 | $20.49 | 864,900 | $4.33 B |
| 12/31/2024 | $20.53 | $20.66 (0.63%) | $20.69 | $20.44 | 1.06 M | $4.36 B |
| 12/30/2024 | $20.46 | $20.55 (0.44%) | $20.58 | $20.26 | 1.69 M | $4.33 B |
| 12/27/2024 | $20.50 | $20.47 (-0.15%) | $20.79 | $20.39 | 1.13 M | $4.32 B |
| 12/26/2024 | $20.42 | $20.56 (0.69%) | $20.73 | $20.38 | 1.77 M | $4.33 B |
| 12/24/2024 | $20.44 | $20.52 (0.39%) | $20.53 | $20.33 | 648,300 | $4.33 B |
| 12/23/2024 | $20.45 | $20.40 (-0.24%) | $20.53 | $20.21 | 1.68 M | $4.30 B |
| 12/20/2024 | $20.62 | $20.45 (-0.82%) | $20.72 | $20.36 | 4.50 M | $4.31 B |
| 12/19/2024 | $20.68 | $20.63 (-0.24%) | $20.84 | $20.51 | 1.22 M | $4.35 B |
| 12/18/2024 | $20.75 | $20.75 (0%) | $21.06 | $20.59 | 1.70 M | $4.37 B |
| 12/17/2024 | $20.73 | $20.92 (0.92%) | $21.21 | $20.68 | 1.40 M | $4.41 B |
| 12/16/2024 | $21.12 | $20.80 (-1.52%) | $21.23 | $20.79 | 1.49 M | $4.39 B |
| 12/13/2024 | $21.20 | $21.21 (0.05%) | $21.42 | $20.96 | 2.07 M | $4.47 B |
| 12/12/2024 | $21.41 | $21.23 (-0.84%) | $21.41 | $21.19 | 1.45 M | $4.48 B |
| 12/11/2024 | $21.87 | $21.29 (-2.65%) | $21.87 | $21.23 | 2.15 M | $4.49 B |
| 12/10/2024 | $21.89 | $21.86 (-0.14%) | $22.08 | $21.69 | 1.50 M | $4.61 B |
| 12/09/2024 | $21.89 | $21.90 (0.05%) | $22.20 | $21.89 | 1.34 M | $4.62 B |
| 12/06/2024 | $22.38 | $21.94 (-1.97%) | $22.40 | $21.88 | 1.37 M | $4.63 B |
| 12/05/2024 | $22.43 | $22.26 (-0.76%) | $22.51 | $22.22 | 1.55 M | $4.69 B |
| 12/04/2024 | $22.27 | $22.45 (0.81%) | $22.55 | $22.12 | 1.31 M | $4.73 B |
| 12/03/2024 | $22.86 | $22.52 (-1.49%) | $22.91 | $22.51 | 1.17 M | $4.75 B |
| 12/02/2024 | $22.54 | $22.84 (1.33%) | $22.91 | $22.33 | 1.58 M | $4.82 B |
| 11/29/2024 | $22.51 | $22.62 (0.49%) | $22.67 | $22.42 | 694,541 | $4.77 B |
| 11/27/2024 | $22.97 | $22.73 (-1.04%) | $23.04 | $22.63 | 1.28 M | $4.79 B |
| 11/26/2024 | $22.77 | $22.81 (0.18%) | $22.88 | $22.56 | 1.68 M | $4.81 B |
| 11/25/2024 | $22.48 | $22.75 (1.2%) | $22.77 | $22.45 | 1.91 M | $4.80 B |
| 11/22/2024 | $22.32 | $22.43 (0.49%) | $22.49 | $22.30 | 1.36 M | $4.73 B |
| 11/21/2024 | $22.07 | $22.22 (0.68%) | $22.30 | $22.03 | 1.19 M | $4.68 B |
| 11/20/2024 | $21.76 | $22.10 (1.56%) | $22.19 | $21.76 | 1.76 M | $4.66 B |
| 11/19/2024 | $21.89 | $21.85 (-0.18%) | $21.97 | $21.67 | 1.51 M | $4.61 B |
| 11/18/2024 | $21.67 | $21.94 (1.25%) | $21.95 | $21.60 | 1.52 M | $4.63 B |
| 11/15/2024 | $21.73 | $21.57 (-0.74%) | $21.81 | $21.51 | 1.99 M | $4.55 B |
| 11/14/2024 | $21.71 | $21.83 (0.55%) | $22.16 | $21.71 | 1.73 M | $4.60 B |
| 11/13/2024 | $21.71 | $21.63 (-0.37%) | $21.74 | $21.50 | 1.54 M | $4.56 B |
| 11/12/2024 | $21.66 | $21.70 (0.18%) | $21.87 | $21.43 | 1.74 M | $4.57 B |
| 11/11/2024 | $21.42 | $21.56 (0.65%) | $21.80 | $21.34 | 1.59 M | $4.55 B |
| 11/08/2024 | $22.30 | $21.44 (-3.86%) | $22.50 | $21.39 | 2.66 M | $4.52 B |
| 11/07/2024 | $22.44 | $22.03 (-1.83%) | $22.57 | $21.94 | 1.29 M | $4.64 B |
| 11/06/2024 | $22.98 | $22.49 (-2.13%) | $22.98 | $22.32 | 1.46 M | $4.74 B |
| 11/05/2024 | $22.14 | $22.40 (1.17%) | $22.48 | $22.10 | 1.05 M | $4.72 B |
| 11/04/2024 | $22.20 | $22.23 (0.14%) | $22.31 | $22.00 | 1.10 M | $4.69 B |
| 11/01/2024 | $22.26 | $22.20 (-0.27%) | $22.56 | $22.19 | 1.49 M | $4.69 B |
| 10/31/2024 | $22.03 | $22.23 (0.91%) | $22.32 | $22.03 | 2.41 M | $4.70 B |
| 10/30/2024 | $21.94 | $22.08 (0.64%) | $22.08 | $21.87 | 1.23 M | $4.67 B |
| 10/29/2024 | $22.20 | $22.00 (-0.9%) | $22.30 | $22.00 | 936,511 | $4.65 B |
| 10/28/2024 | $22.33 | $22.31 (-0.09%) | $22.65 | $22.28 | 898,814 | $4.72 B |
| 10/25/2024 | $22.35 | $22.32 (-0.13%) | $22.52 | $22.26 | 868,800 | $4.72 B |
| 10/24/2024 | $22.46 | $22.29 (-0.76%) | $22.55 | $22.24 | 587,400 | $4.71 B |
| 10/23/2024 | $22.34 | $22.37 (0.13%) | $22.58 | $22.33 | 761,530 | $4.73 B |
| 10/22/2024 | $22.47 | $22.46 (-0.04%) | $22.55 | $22.36 | 686,600 | $4.75 B |
| 10/21/2024 | $22.98 | $22.52 (-2%) | $22.99 | $22.51 | 638,400 | $4.76 B |
| 10/18/2024 | $23.07 | $22.96 (-0.48%) | $23.09 | $22.81 | 664,550 | $4.85 B |
| 10/17/2024 | $23.36 | $23.07 (-1.24%) | $23.44 | $23.04 | 589,213 | $4.88 B |
| 10/16/2024 | $23.16 | $23.32 (0.69%) | $23.38 | $23.09 | 737,015 | $4.93 B |
| 10/15/2024 | $22.72 | $23.06 (1.5%) | $23.20 | $22.72 | 659,900 | $4.87 B |
| 10/14/2024 | $22.59 | $22.72 (0.58%) | $22.76 | $22.50 | 416,418 | $4.80 B |