5 DAY PERFORMANCE
+41.31%
1 MONTH PERFORMANCE
+58.21%
3 MONTH PERFORMANCE
+19.89%
6 MONTH PERFORMANCE
+2.55%
YEAR-TO-DATE PERFORMANCE
-18.57%
1 YEAR PERFORMANCE
-26.78%
Flowers Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.17 | $6.95 (-3.14%) | $7.26 | $6.87 | 3.39 M | |
| 11/04/2026 | $6.90 | $7.10 (2.9%) | $7.25 | $6.89 | 7.99 M | $1.51 B |
| 11/03/2026 | $6.68 | $6.72 (0.6%) | $6.84 | $6.60 | 5.39 M | $1.43 B |
| 11/02/2026 | $6.31 | $6.77 (7.29%) | $6.78 | $6.31 | 7.83 M | $1.44 B |
| 10/30/2026 | $6.27 | $6.27 (0%) | $6.33 | $6.16 | 4.71 M | $1.33 B |
| 10/29/2026 | $6.21 | $6.18 (-0.48%) | $6.28 | $6.06 | 3.69 M | $1.31 B |
| 10/28/2026 | $6.15 | $6.14 (-0.16%) | $6.23 | $6.08 | 4.77 M | $1.30 B |
| 10/27/2026 | $6.14 | $6.20 (0.98%) | $6.23 | $6.04 | 6.43 M | $1.32 B |
| 10/26/2026 | $6.10 | $6.14 (0.66%) | $6.18 | $6.02 | 5.28 M | $1.30 B |
| 10/23/2026 | $6.32 | $6.15 (-2.69%) | $6.42 | $6.05 | 5.61 M | $1.30 B |
| 10/22/2026 | $5.89 | $6.42 (9%) | $6.44 | $5.85 | 7.19 M | $1.36 B |
| 10/21/2026 | $6.00 | $5.81 (-3.17%) | $6.00 | $5.74 | 4.82 M | $1.23 B |
| 10/20/2026 | $6.07 | $6.00 (-1.15%) | $6.11 | $6.00 | 5.30 M | $1.27 B |
| 10/19/2026 | $6.05 | $5.98 (-1.16%) | $6.08 | $5.90 | 4.66 M | $1.27 B |
| 10/16/2026 | $6.15 | $6.11 (-0.65%) | $6.20 | $6.08 | 5.05 M | $1.30 B |
| 10/15/2026 | $6.12 | $6.12 (0%) | $6.29 | $6.07 | 5.94 M | $1.30 B |
| 10/14/2026 | $5.97 | $5.97 (0%) | $6.02 | $5.88 | 4.43 M | $1.27 B |
| 10/13/2026 | $6.14 | $5.97 (-2.77%) | $6.17 | $5.90 | 6.38 M | $1.27 B |
| 10/12/2026 | $5.80 | $6.04 (4.14%) | $6.06 | $5.77 | 6.11 M | $1.28 B |
| 10/09/2026 | $5.94 | $5.81 (-2.19%) | $5.97 | $5.79 | 5.08 M | $1.23 B |
| 10/08/2026 | $5.80 | $5.94 (2.41%) | $5.96 | $5.66 | 8.50 M | $1.26 B |
| 10/07/2026 | $5.77 | $5.84 (1.21%) | $6.05 | $5.77 | 10.70 M | $1.24 B |
| 10/06/2026 | $5.60 | $5.74 (2.5%) | $5.79 | $5.54 | 7.46 M | $1.22 B |
| 10/05/2026 | $5.55 | $5.60 (0.9%) | $5.62 | $5.43 | 7.89 M | $1.19 B |
| 10/02/2026 | $5.62 | $5.57 (-0.89%) | $5.66 | $5.51 | 6.03 M | $1.18 B |
| 10/01/2026 | $5.52 | $5.56 (0.72%) | $5.59 | $5.40 | 6.84 M | $1.18 B |
| 09/30/2026 | $5.73 | $5.55 (-3.14%) | $5.74 | $5.50 | 7.63 M | $1.18 B |
| 09/29/2026 | $5.64 | $5.68 (0.71%) | $5.71 | $5.58 | 6.69 M | $1.20 B |
| 09/28/2026 | $5.75 | $5.65 (-1.74%) | $5.75 | $5.61 | 7.01 M | $1.20 B |
| 09/25/2026 | $5.81 | $5.74 (-1.2%) | $5.87 | $5.62 | 8.25 M | $1.22 B |
| 09/24/2026 | $5.89 | $5.81 (-1.36%) | $5.90 | $5.73 | 8.33 M | $1.23 B |
| 09/23/2026 | $5.91 | $5.81 (-1.69%) | $5.97 | $5.74 | 8.52 M | $1.23 B |
| 09/22/2026 | $6.05 | $5.88 (-2.81%) | $6.08 | $5.87 | 8.59 M | $1.25 B |
| 09/21/2026 | $5.90 | $5.96 (1.02%) | $6.07 | $5.85 | 7.91 M | $1.26 B |
| 09/18/2026 | $6.07 | $5.94 (-2.14%) | $6.07 | $5.86 | 13.25 M | $1.26 B |
| 09/17/2026 | $6.24 | $6.09 (-2.4%) | $6.30 | $6.06 | 7.43 M | $1.29 B |
| 09/16/2026 | $6.18 | $6.15 (-0.49%) | $6.32 | $6.15 | 8.80 M | $1.30 B |
| 09/15/2026 | $5.96 | $6.14 (3.02%) | $6.16 | $5.92 | 9.06 M | $1.30 B |
| 09/14/2026 | $6.13 | $6.00 (-2.12%) | $6.27 | $5.95 | 7.76 M | $1.27 B |
| 09/11/2026 | $6.03 | $6.09 (1%) | $6.17 | $6.01 | 6.31 M | $1.29 B |
| 09/10/2026 | $6.20 | $6.11 (-1.45%) | $6.23 | $6.10 | 7.81 M | $1.30 B |
| 09/09/2026 | $6.32 | $6.21 (-1.74%) | $6.32 | $6.13 | 8.24 M | $1.32 B |
| 09/08/2026 | $6.26 | $6.32 (0.96%) | $6.36 | $6.10 | 8.53 M | $1.34 B |
| 09/04/2026 | $6.36 | $6.27 (-1.42%) | $6.45 | $6.27 | 5.68 M | $1.33 B |
| 09/03/2026 | $6.65 | $6.45 (-3.01%) | $6.70 | $6.33 | 12.13 M | $1.37 B |
| 09/02/2026 | $6.75 | $6.68 (-1.04%) | $6.87 | $6.67 | 7.30 M | $1.42 B |
| 09/01/2026 | $6.92 | $6.69 (-3.32%) | $6.99 | $6.62 | 9.65 M | $1.42 B |
| 08/31/2026 | $7.05 | $6.92 (-1.84%) | $7.13 | $6.90 | 9.91 M | $1.47 B |
| 08/28/2026 | $6.99 | $7.10 (1.57%) | $7.13 | $6.97 | 5.18 M | $1.51 B |
| 08/27/2026 | $7.13 | $6.98 (-2.1%) | $7.13 | $6.91 | 6.65 M | $1.48 B |
| 08/26/2026 | $7.13 | $7.17 (0.56%) | $7.36 | $7.10 | 5.45 M | $1.52 B |
| 08/25/2026 | $7.25 | $7.11 (-1.93%) | $7.36 | $7.00 | 6.51 M | $1.51 B |
| 08/24/2026 | $6.96 | $7.28 (4.6%) | $7.31 | $6.82 | 8.44 M | $1.54 B |
| 08/21/2026 | $6.90 | $6.95 (0.72%) | $7.31 | $6.81 | 15.57 M | $1.47 B |
| 08/20/2026 | $7.43 | $7.10 (-4.44%) | $7.48 | $7.04 | 9.80 M | $1.51 B |
| 08/19/2026 | $7.43 | $7.46 (0.4%) | $7.53 | $7.37 | 4.49 M | $1.58 B |
| 08/18/2026 | $7.36 | $7.38 (0.27%) | $7.60 | $7.27 | 4.24 M | $1.57 B |
| 08/17/2026 | $7.49 | $7.31 (-2.4%) | $7.56 | $7.29 | 5.17 M | $1.55 B |
| 08/14/2026 | $7.55 | $7.52 (-0.4%) | $7.60 | $7.46 | 3.62 M | $1.59 B |
| 08/13/2026 | $7.25 | $7.53 (3.86%) | $7.58 | $7.24 | 4.87 M | $1.60 B |
| 08/12/2026 | $7.18 | $7.17 (-0.14%) | $7.19 | $7.03 | 4.80 M | $1.52 B |
| 08/11/2026 | $7.13 | $7.16 (0.42%) | $7.31 | $7.08 | 4.72 M | $1.52 B |
| 08/10/2026 | $7.35 | $7.14 (-2.86%) | $7.44 | $7.09 | 5.06 M | $1.51 B |
| 08/07/2026 | $7.25 | $7.40 (2.07%) | $7.46 | $7.23 | 3.70 M | $1.57 B |
| 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 |
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.
