5 DAY PERFORMANCE
+26.21%
1 MONTH PERFORMANCE
+3.02%
3 MONTH PERFORMANCE
+3.38%
6 MONTH PERFORMANCE
-25.92%
YEAR-TO-DATE PERFORMANCE
-18.57%
1 YEAR PERFORMANCE
-45.51%
Flowers Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.41 | $7.24 (-2.29%) | $7.44 | $7.14 | 6.96 M | $1.53 B |
| 08/05/2026 | $7.38 | $7.39 (0.14%) | $7.43 | $7.25 | 4.10 M | $1.57 B |
| 08/04/2026 | $7.16 | $7.33 (2.37%) | $7.44 | $7.16 | 4.80 M | $1.55 B |
| 08/03/2026 | $7.11 | $7.22 (1.55%) | $7.39 | $6.99 | 7.10 M | $1.53 B |
| 07/31/2026 | $7.12 | $7.02 (-1.4%) | $7.18 | $6.93 | 7.71 M | $1.49 B |
| 07/30/2026 | $7.37 | $7.14 (-3.12%) | $7.40 | $7.13 | 5.93 M | $1.51 B |
| 07/29/2026 | $7.52 | $7.46 (-0.8%) | $7.73 | $7.34 | 6.68 M | $1.58 B |
| 07/28/2026 | $7.81 | $7.54 (-3.46%) | $8.07 | $7.53 | 6.41 M | $1.60 B |
| 07/27/2026 | $7.87 | $7.64 (-2.92%) | $7.90 | $7.64 | 4.47 M | $1.62 B |
| 07/24/2026 | $7.83 | $7.74 (-1.15%) | $7.96 | $7.72 | 3.67 M | $1.64 B |
| 07/23/2026 | $8.17 | $7.75 (-5.14%) | $8.27 | $7.64 | 7.30 M | $1.64 B |
| 07/22/2026 | $8.59 | $8.26 (-3.84%) | $8.64 | $8.24 | 4.35 M | $1.75 B |
| 07/21/2026 | $8.37 | $8.50 (1.55%) | $8.60 | $8.32 | 3.45 M | $1.80 B |
| 07/20/2026 | $8.45 | $8.49 (0.47%) | $8.55 | $8.36 | 3.04 M | $1.80 B |
| 07/17/2026 | $8.71 | $8.49 (-2.53%) | $8.89 | $8.45 | 3.44 M | $1.80 B |
| 07/16/2026 | $8.35 | $8.65 (3.59%) | $8.79 | $8.35 | 4.81 M | $1.83 B |
| 07/15/2026 | $8.27 | $8.25 (-0.24%) | $8.52 | $8.23 | 3.42 M | $1.75 B |
| 07/14/2026 | $8.22 | $8.29 (0.85%) | $8.37 | $8.11 | 3.16 M | $1.76 B |
| 07/13/2026 | $8.41 | $8.29 (-1.43%) | $8.48 | $8.25 | 4.24 M | $1.76 B |
| 07/10/2026 | $8.16 | $8.34 (2.21%) | $8.43 | $8.05 | 4.91 M | $1.77 B |
| 07/09/2026 | $8.32 | $8.08 (-2.88%) | $8.37 | $7.97 | 6.48 M | $1.71 B |
| 07/08/2026 | $8.56 | $8.37 (-2.22%) | $8.59 | $8.36 | 5.51 M | $1.77 B |
| 07/07/2026 | $8.74 | $8.60 (-1.6%) | $8.91 | $8.57 | 4.27 M | $1.82 B |
| 07/06/2026 | $8.70 | $8.61 (-1.03%) | $8.72 | $8.44 | 6.02 M | $1.82 B |
| 07/02/2026 | $8.45 | $8.63 (2.13%) | $8.70 | $8.27 | 6.48 M | $1.83 B |
| 07/01/2026 | $8.03 | $8.41 (4.73%) | $8.46 | $8.01 | 7.24 M | $1.78 B |
| 06/30/2026 | $8.07 | $7.90 (-2.11%) | $8.11 | $7.84 | 14.20 M | $1.67 B |
| 06/29/2026 | $7.89 | $8.05 (2.03%) | $8.14 | $7.70 | 8.19 M | $1.71 B |
| 06/26/2026 | $7.63 | $7.97 (4.46%) | $8.02 | $7.58 | 33.84 M | $1.69 B |
| 06/25/2026 | $7.68 | $7.60 (-1.04%) | $7.86 | $7.50 | 5.44 M | $1.61 B |
| 06/24/2026 | $7.59 | $7.65 (0.79%) | $7.92 | $7.52 | 7.52 M | $1.62 B |
| 06/23/2026 | $7.43 | $7.55 (1.62%) | $7.61 | $7.38 | 5.38 M | $1.60 B |
| 06/22/2026 | $7.53 | $7.35 (-2.39%) | $7.79 | $7.35 | 5.66 M | $1.56 B |
| 06/18/2026 | $7.30 | $7.78 (6.58%) | $7.81 | $7.30 | 13.96 M | $1.65 B |
| 06/17/2026 | $7.58 | $7.33 (-3.3%) | $7.66 | $7.18 | 7.43 M | $1.55 B |
| 06/16/2026 | $7.66 | $7.60 (-0.78%) | $7.82 | $7.51 | 4.12 M | $1.61 B |
| 06/15/2026 | $7.81 | $7.70 (-1.41%) | $8.05 | $7.69 | 5.50 M | $1.63 B |
| 06/12/2026 | $7.70 | $7.79 (1.17%) | $7.81 | $7.62 | 4.87 M | $1.65 B |
| 06/11/2026 | $7.69 | $7.80 (1.43%) | $7.85 | $7.64 | 5.38 M | $1.65 B |
| 06/10/2026 | $7.73 | $7.77 (0.52%) | $7.95 | $7.65 | 8.95 M | $1.65 B |
| 06/09/2026 | $7.56 | $7.66 (1.32%) | $7.82 | $7.47 | 6.60 M | $1.62 B |
| 06/08/2026 | $7.42 | $7.49 (0.94%) | $7.73 | $7.32 | 6.38 M | $1.59 B |
| 06/05/2026 | $7.37 | $7.48 (1.49%) | $7.60 | $7.33 | 6.70 M | $1.58 B |
| 06/04/2026 | $7.43 | $7.30 (-1.75%) | $7.60 | $7.22 | 6.16 M | $1.55 B |
| 06/03/2026 | $7.37 | $7.27 (-1.36%) | $7.50 | $7.22 | 6.02 M | $1.54 B |
| 06/02/2026 | $7.65 | $7.41 (-3.14%) | $7.65 | $7.41 | 7.08 M | $1.57 B |
| 06/01/2026 | $7.52 | $7.66 (1.86%) | $7.69 | $7.52 | 7.72 M | $1.62 B |
| 05/29/2026 | $7.76 | $7.64 (-1.55%) | $7.79 | $7.58 | 6.28 M | $1.62 B |
| 05/28/2026 | $7.70 | $7.70 (0%) | $7.81 | $7.65 | 6.38 M | $1.63 B |
| 05/27/2026 | $7.81 | $7.81 (0%) | $7.89 | $7.57 | 10.38 M | $1.65 B |
| 05/26/2026 | $7.99 | $7.79 (-2.5%) | $8.24 | $7.78 | 11.73 M | $1.65 B |
| 05/22/2026 | $7.62 | $7.94 (4.2%) | $8.07 | $7.40 | 17.83 M | $1.68 B |
| 05/21/2026 | $7.09 | $7.01 (-1.13%) | $7.14 | $6.80 | 15.91 M | $1.49 B |
| 05/20/2026 | $7.15 | $7.24 (1.26%) | $7.33 | $6.89 | 9.76 M | $1.53 B |
| 05/19/2026 | $7.44 | $7.21 (-3.09%) | $7.58 | $7.15 | 11.35 M | $1.53 B |
| 05/18/2026 | $7.10 | $7.33 (3.24%) | $7.47 | $7.00 | 12.93 M | $1.55 B |
| 05/15/2026 | $7.41 | $7.18 (-3.1%) | $7.44 | $7.11 | 44.90 M | $1.52 B |
| 05/14/2026 | $7.78 | $7.31 (-6.04%) | $7.86 | $7.22 | 14.87 M | $1.55 B |
| 05/13/2026 | $8.03 | $7.73 (-3.74%) | $8.05 | $7.66 | 9.83 M | $1.64 B |
| 05/12/2026 | $8.34 | $8.09 (-3%) | $8.34 | $8.08 | 7.62 M | $1.71 B |
| 05/11/2026 | $8.50 | $8.22 (-3.29%) | $8.57 | $8.14 | 5.44 M | $1.74 B |
| 05/08/2026 | $8.58 | $8.44 (-1.63%) | $8.62 | $8.40 | 4.70 M | $1.79 B |
| 05/07/2026 | $8.61 | $8.57 (-0.46%) | $8.70 | $8.32 | 5.44 M | $1.82 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.
