5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
-6.89%
3 MONTH PERFORMANCE
-10.90%
6 MONTH PERFORMANCE
-20.38%
YEAR-TO-DATE PERFORMANCE
-14.91%
1 YEAR PERFORMANCE
-29.51%
Flowers Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.70 | $17.59 (-0.62%) | $17.88 | $17.36 | 2.13 M | $3.69 B |
| 04/29/2025 | $17.64 | $17.60 (-0.23%) | $17.64 | $17.39 | 3.05 M | $3.71 B |
| 04/28/2025 | $17.85 | $17.66 (-1.06%) | $17.98 | $17.56 | 1.47 M | $3.72 B |
| 04/25/2025 | $18.00 | $17.85 (-0.83%) | $18.05 | $17.68 | 1.31 M | $3.76 B |
| 04/24/2025 | $18.22 | $17.99 (-1.26%) | $18.23 | $17.90 | 1.16 M | $3.79 B |
| 04/23/2025 | $18.44 | $18.26 (-0.98%) | $18.53 | $18.12 | 1.29 M | $3.85 B |
| 04/22/2025 | $18.27 | $18.41 (0.77%) | $18.48 | $18.18 | 1.08 M | $3.88 B |
| 04/21/2025 | $18.19 | $18.21 (0.11%) | $18.27 | $17.90 | 2.08 M | $3.83 B |
| 04/17/2025 | $17.98 | $18.26 (1.56%) | $18.31 | $17.98 | 1.19 M | $3.85 B |
| 04/16/2025 | $18.39 | $17.97 (-2.28%) | $18.48 | $17.90 | 1.63 M | $3.78 B |
| 04/15/2025 | $18.66 | $18.30 (-1.93%) | $18.66 | $18.07 | 1.61 M | $3.85 B |
| 04/14/2025 | $18.55 | $18.70 (0.81%) | $18.83 | $18.42 | 1.59 M | $3.94 B |
| 04/11/2025 | $18.27 | $18.48 (1.15%) | $18.62 | $18.11 | 1.46 M | $3.89 B |
| 04/10/2025 | $18.37 | $18.20 (-0.93%) | $18.55 | $17.93 | 1.87 M | $3.83 B |
| 04/09/2025 | $17.46 | $18.32 (4.93%) | $18.48 | $17.33 | 2.64 M | $3.86 B |
| 04/08/2025 | $18.52 | $17.65 (-4.7%) | $18.52 | $17.55 | 2.12 M | $3.72 B |
| 04/07/2025 | $18.32 | $18.32 (0%) | $18.86 | $18.22 | 2.59 M | $3.86 B |
| 04/04/2025 | $19.14 | $18.82 (-1.67%) | $19.39 | $18.80 | 2.96 M | $3.96 B |
| 04/03/2025 | $19.08 | $19.21 (0.68%) | $20.23 | $18.75 | 3.74 M | $4.05 B |
| 04/02/2025 | $18.97 | $18.96 (-0.05%) | $19.00 | $18.67 | 1.88 M | $3.99 B |
| 04/01/2025 | $19.10 | $18.94 (-0.84%) | $19.20 | $18.77 | 1.77 M | $3.99 B |
| 03/31/2025 | $18.98 | $19.01 (0.16%) | $19.29 | $18.98 | 1.70 M | $4.00 B |
| 03/28/2025 | $18.91 | $18.88 (-0.16%) | $18.98 | $18.77 | 998,300 | $3.98 B |
| 03/27/2025 | $18.64 | $18.84 (1.07%) | $18.87 | $18.54 | 1.04 M | $3.98 B |
| 03/26/2025 | $18.08 | $18.49 (2.27%) | $18.58 | $18.06 | 1.32 M | $3.90 B |
| 03/25/2025 | $18.25 | $18.05 (-1.1%) | $18.25 | $17.95 | 1.28 M | $3.81 B |
| 03/24/2025 | $18.08 | $18.19 (0.61%) | $18.42 | $17.99 | 1.58 M | $3.84 B |
| 03/21/2025 | $18.06 | $18.16 (0.55%) | $18.34 | $18.02 | 16.49 M | $3.83 B |
| 03/20/2025 | $18.44 | $18.16 (-1.52%) | $18.48 | $18.08 | 2.46 M | $3.83 B |
| 03/19/2025 | $18.40 | $18.45 (0.27%) | $18.54 | $18.29 | 1.96 M | $3.89 B |
| 03/18/2025 | $18.74 | $18.61 (-0.69%) | $18.91 | $18.59 | 1.31 M | $3.93 B |
| 03/17/2025 | $18.52 | $18.78 (1.4%) | $18.86 | $18.45 | 1.29 M | $3.96 B |
| 03/14/2025 | $18.36 | $18.41 (0.27%) | $18.54 | $18.25 | 1.33 M | $3.88 B |
| 03/13/2025 | $18.52 | $18.53 (0.05%) | $18.75 | $18.31 | 1.94 M | $3.91 B |
| 03/12/2025 | $18.65 | $18.44 (-1.13%) | $18.86 | $18.31 | 2.20 M | $3.89 B |
| 03/11/2025 | $19.52 | $18.89 (-3.23%) | $19.62 | $18.88 | 2.14 M | $3.99 B |
| 03/10/2025 | $19.61 | $19.62 (0.05%) | $20.23 | $19.56 | 2.86 M | $4.14 B |
| 03/07/2025 | $18.60 | $19.40 (4.3%) | $19.84 | $18.57 | 2.74 M | $4.09 B |
| 03/06/2025 | $18.52 | $18.64 (0.65%) | $18.65 | $18.23 | 2.65 M | $3.93 B |
| 03/05/2025 | $18.48 | $18.46 (-0.11%) | $18.71 | $18.36 | 2.19 M | $3.90 B |
| 03/04/2025 | $19.10 | $18.53 (-2.98%) | $19.26 | $18.51 | 2.36 M | $3.91 B |
| 03/03/2025 | $18.71 | $19.00 (1.55%) | $19.02 | $18.57 | 1.71 M | $4.01 B |
| 02/28/2025 | $18.80 | $18.74 (-0.32%) | $18.94 | $18.59 | 2.25 M | $3.95 B |
| 02/27/2025 | $18.83 | $18.86 (0.16%) | $18.89 | $18.59 | 1.76 M | $3.98 B |
| 02/26/2025 | $19.33 | $18.93 (-2.07%) | $19.34 | $18.83 | 1.70 M | $3.99 B |
| 02/25/2025 | $19.38 | $19.33 (-0.26%) | $19.76 | $19.32 | 1.71 M | $4.08 B |
| 02/24/2025 | $19.41 | $19.36 (-0.26%) | $19.75 | $19.27 | 1.49 M | $4.09 B |
| 02/21/2025 | $19.12 | $19.40 (1.46%) | $19.60 | $19.12 | 1.98 M | $4.09 B |
| 02/20/2025 | $18.72 | $19.07 (1.87%) | $19.17 | $18.66 | 1.99 M | $4.02 B |
| 02/19/2025 | $18.35 | $18.87 (2.83%) | $18.95 | $18.35 | 1.60 M | $3.98 B |
| 02/18/2025 | $18.46 | $18.35 (-0.6%) | $18.46 | $17.99 | 1.66 M | $3.87 B |
| 02/14/2025 | $18.87 | $18.51 (-1.91%) | $19.09 | $18.49 | 1.43 M | $3.90 B |
| 02/13/2025 | $18.42 | $18.79 (2.01%) | $18.81 | $18.34 | 1.61 M | $3.96 B |
| 02/12/2025 | $18.40 | $18.42 (0.11%) | $18.65 | $18.38 | 1.72 M | $3.88 B |
| 02/11/2025 | $18.46 | $18.73 (1.46%) | $18.78 | $18.36 | 2.23 M | $3.95 B |
| 02/10/2025 | $19.07 | $18.46 (-3.2%) | $19.21 | $18.40 | 3.07 M | $3.89 B |
| 02/07/2025 | $20.21 | $19.09 (-5.54%) | $20.25 | $18.85 | 4.01 M | $4.02 B |
| 02/06/2025 | $19.73 | $19.34 (-1.98%) | $19.73 | $19.29 | 2.69 M | $4.08 B |
| 02/05/2025 | $19.36 | $19.48 (0.62%) | $19.48 | $19.17 | 1.75 M | $4.11 B |
| 02/04/2025 | $19.46 | $19.36 (-0.51%) | $19.49 | $19.20 | 2.58 M | $4.08 B |
| 02/03/2025 | $19.38 | $19.55 (0.88%) | $19.72 | $19.15 | 1.62 M | $4.12 B |
| 01/31/2025 | $19.57 | $19.55 (-0.1%) | $19.70 | $19.42 | 2.23 M | $4.12 B |
| 01/30/2025 | $19.71 | $19.73 (0.1%) | $19.77 | $19.52 | 1.66 M | $4.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
