5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
+9.34%
3 MONTH PERFORMANCE
-5.13%
6 MONTH PERFORMANCE
-11.94%
YEAR-TO-DATE PERFORMANCE
-2.52%
1 YEAR PERFORMANCE
-13.15%
Flowers Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/29/2025 | $19.59 | $19.56 (-0.15%) | $19.61 | $19.36 | 1.64 M | $4.12 B |
| 01/28/2025 | $19.98 | $19.56 (-2.1%) | $20.11 | $19.45 | 1.78 M | $4.12 B |
| 01/27/2025 | $20.22 | $20.10 (-0.59%) | $20.52 | $20.09 | 2.96 M | $4.24 B |
| 01/24/2025 | $19.89 | $19.99 (0.5%) | $19.99 | $19.67 | 1.70 M | $4.21 B |
| 01/23/2025 | $19.62 | $19.89 (1.38%) | $19.89 | $19.41 | 2.21 M | $4.19 B |
| 01/22/2025 | $19.75 | $19.89 (0.71%) | $19.93 | $19.58 | 2.12 M | $4.19 B |
| 01/21/2025 | $19.40 | $19.80 (2.06%) | $19.88 | $19.40 | 2.06 M | $4.17 B |
| 01/17/2025 | $19.36 | $19.39 (0.15%) | $19.46 | $19.23 | 1.53 M | $4.09 B |
| 01/16/2025 | $18.99 | $19.24 (1.32%) | $19.24 | $18.90 | 2.84 M | $4.06 B |
| 01/15/2025 | $19.38 | $19.16 (-1.14%) | $19.47 | $19.15 | 1.23 M | $4.04 B |
| 01/14/2025 | $19.15 | $19.28 (0.68%) | $19.43 | $19.15 | 1.35 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 |
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.
