5 DAY PERFORMANCE
+44.07%
1 MONTH PERFORMANCE
+27.48%
3 MONTH PERFORMANCE
+13.88%
6 MONTH PERFORMANCE
+8.31%
YEAR-TO-DATE PERFORMANCE
-18.57%
1 YEAR PERFORMANCE
-32.37%
Flowers Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.90 | $6.02 (1.95%) | $6.05 | $5.85 | 2.97 M | $1.28 B |
| 09/18/2026 | $6.07 | $5.94 (-2.14%) | $6.07 | $5.86 | 13.24 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 |
| 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 |
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.
