-
5 DAY PERFORMANCE
-3.33% -
1 MONTH PERFORMANCE
-5.42% -
3 MONTH PERFORMANCE
-5.67% -
6 MONTH PERFORMANCE
-14.57% -
YEAR-TO-DATE PERFORMANCE
-4.66% -
1 YEAR PERFORMANCE
-3.12%
Flowers Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $22.30 | $21.44 (-3.86%) | $22.50 | $21.39 | 2.66 M | $4.64 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 |
| 10/11/2024 | $22.60 | $22.53 (-0.31%) | $22.73 | $22.50 | 630,437 | $4.76 B |
| 10/10/2024 | $22.68 | $22.50 (-0.79%) | $22.68 | $22.34 | 691,800 | $4.76 B |
| 10/09/2024 | $22.75 | $22.62 (-0.57%) | $22.91 | $22.60 | 722,700 | $4.78 B |
| 10/08/2024 | $22.46 | $22.69 (1.02%) | $22.82 | $22.39 | 1.23 M | $4.80 B |
| 10/07/2024 | $22.39 | $22.40 (0.04%) | $22.51 | $22.19 | 780,007 | $4.73 B |
| 10/04/2024 | $22.06 | $22.40 (1.54%) | $22.40 | $22.02 | 970,300 | $4.73 B |
| 10/03/2024 | $22.56 | $22.09 (-2.08%) | $22.59 | $22.03 | 1.14 M | $4.67 B |
| 10/02/2024 | $22.78 | $22.66 (-0.53%) | $22.80 | $22.56 | 902,016 | $4.79 B |
| 10/01/2024 | $23.04 | $22.87 (-0.74%) | $23.20 | $22.87 | 882,629 | $4.83 B |
| 09/30/2024 | $23.34 | $23.07 (-1.16%) | $23.36 | $22.94 | 702,429 | $4.88 B |
| 09/27/2024 | $23.25 | $23.25 (0%) | $23.41 | $23.11 | 728,747 | $4.91 B |
| 09/26/2024 | $22.89 | $23.09 (0.87%) | $23.31 | $22.89 | 1.32 M | $4.88 B |
| 09/25/2024 | $23.00 | $22.93 (-0.3%) | $23.09 | $22.89 | 713,624 | $4.85 B |
| 09/24/2024 | $23.09 | $22.94 (-0.65%) | $23.22 | $22.90 | 642,400 | $4.85 B |
| 09/23/2024 | $23.42 | $23.15 (-1.15%) | $23.47 | $23.14 | 759,040 | $4.89 B |
| 09/20/2024 | $23.82 | $23.44 (-1.6%) | $23.85 | $23.44 | 2.11 M | $4.95 B |
| 09/19/2024 | $23.74 | $23.77 (0.13%) | $23.87 | $23.61 | 1.13 M | $5.02 B |
| 09/18/2024 | $23.59 | $23.72 (0.55%) | $23.87 | $23.59 | 796,000 | $5.01 B |
| 09/17/2024 | $23.68 | $23.68 (0%) | $23.84 | $23.58 | 1.07 M | $5.00 B |
| 09/16/2024 | $23.32 | $23.62 (1.29%) | $23.73 | $23.32 | 1.04 M | $4.99 B |
| 09/13/2024 | $22.55 | $23.17 (2.75%) | $23.17 | $22.54 | 749,523 | $4.90 B |
| 09/12/2024 | $22.80 | $22.87 (0.31%) | $22.93 | $22.65 | 732,242 | $4.83 B |
| 09/11/2024 | $23.24 | $22.83 (-1.76%) | $23.30 | $22.71 | 961,741 | $4.83 B |
| 09/10/2024 | $23.50 | $23.33 (-0.72%) | $23.71 | $23.33 | 1.14 M | $4.93 B |
| 09/09/2024 | $23.38 | $23.47 (0.38%) | $23.59 | $23.32 | 1.35 M | $4.96 B |
| 09/06/2024 | $23.38 | $23.44 (0.26%) | $23.65 | $23.34 | 832,475 | $4.95 B |
| 09/05/2024 | $23.50 | $23.67 (0.72%) | $23.84 | $23.50 | 1.12 M | $5.00 B |
| 09/04/2024 | $23.16 | $23.39 (0.99%) | $23.45 | $23.15 | 952,642 | $4.94 B |
| 09/03/2024 | $23.26 | $23.15 (-0.47%) | $23.39 | $23.09 | 1.10 M | $4.89 B |
| 08/30/2024 | $22.93 | $23.24 (1.35%) | $23.29 | $22.93 | 1.31 M | $4.91 B |
| 08/29/2024 | $23.09 | $22.86 (-1%) | $23.09 | $22.77 | 743,500 | $4.83 B |
| 08/28/2024 | $22.79 | $23.05 (1.14%) | $23.05 | $22.71 | 1.05 M | $4.87 B |
| 08/27/2024 | $23.10 | $22.79 (-1.34%) | $23.14 | $22.69 | 916,522 | $4.82 B |
| 08/26/2024 | $23.16 | $23.03 (-0.56%) | $23.36 | $22.99 | 822,700 | $4.87 B |
| 08/23/2024 | $22.95 | $23.05 (0.44%) | $23.13 | $22.84 | 738,200 | $4.87 B |
| 08/22/2024 | $23.26 | $22.82 (-1.89%) | $23.26 | $22.78 | 1.07 M | $4.82 B |
| 08/21/2024 | $23.20 | $23.07 (-0.56%) | $23.38 | $23.06 | 969,106 | $4.88 B |
| 08/20/2024 | $23.00 | $23.14 (0.61%) | $23.15 | $22.87 | 1.51 M | $4.89 B |
| 08/19/2024 | $22.81 | $23.01 (0.88%) | $23.11 | $22.62 | 977,803 | $4.86 B |
| 08/16/2024 | $22.74 | $22.71 (-0.13%) | $22.96 | $22.00 | 1.83 M | $4.80 B |
| 08/15/2024 | $22.85 | $22.66 (-0.83%) | $22.89 | $22.63 | 1.56 M | $4.79 B |
| 08/14/2024 | $22.67 | $22.73 (0.26%) | $22.79 | $22.56 | 1.19 M | $4.80 B |
| 08/13/2024 | $22.43 | $22.62 (0.85%) | $22.63 | $22.23 | 977,000 | $4.78 B |
| 08/12/2024 | $22.70 | $22.30 (-1.76%) | $22.70 | $22.24 | 1.07 M | $4.71 B |
| 08/09/2024 | $22.70 | $22.78 (0.35%) | $22.78 | $22.53 | 869,254 | $4.81 B |
| 08/08/2024 | $22.34 | $22.75 (1.84%) | $22.79 | $22.25 | 910,469 | $4.80 B |