5 DAY PERFORMANCE
+13.88%
1 MONTH PERFORMANCE
+11.59%
3 MONTH PERFORMANCE
+7.26%
6 MONTH PERFORMANCE
-17.50%
YEAR-TO-DATE PERFORMANCE
-18.57%
1 YEAR PERFORMANCE
-45.27%
Flowers Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $8.78 | $8.62 (-1.82%) | $8.84 | $8.56 | 5.93 M | $1.83 B |
| 05/05/2026 | $8.32 | $8.64 (3.85%) | $8.71 | $8.20 | 5.79 M | $1.83 B |
| 05/04/2026 | $8.72 | $8.35 (-4.24%) | $8.83 | $8.29 | 5.80 M | $1.77 B |
| 05/01/2026 | $9.10 | $8.72 (-4.18%) | $9.18 | $8.62 | 4.63 M | $1.85 B |
| 04/30/2026 | $8.84 | $9.06 (2.49%) | $9.13 | $8.83 | 5.53 M | $1.92 B |
| 04/29/2026 | $8.94 | $8.87 (-0.78%) | $8.99 | $8.76 | 3.51 M | $1.88 B |
| 04/28/2026 | $9.03 | $8.93 (-1.11%) | $9.15 | $8.89 | 5.42 M | $1.89 B |
| 04/27/2026 | $8.77 | $8.95 (2.05%) | $9.02 | $8.76 | 4.69 M | $1.90 B |
| 04/24/2026 | $8.81 | $8.80 (-0.11%) | $8.88 | $8.65 | 4.61 M | $1.86 B |
| 04/23/2026 | $8.75 | $8.78 (0.34%) | $8.82 | $8.65 | 3.15 M | $1.86 B |
| 04/22/2026 | $8.67 | $8.75 (0.92%) | $8.77 | $8.63 | 3.10 M | $1.85 B |
| 04/21/2026 | $8.76 | $8.69 (-0.8%) | $8.83 | $8.63 | 4.03 M | $1.84 B |
| 04/20/2026 | $8.49 | $8.76 (3.18%) | $8.81 | $8.44 | 6.27 M | $1.86 B |
| 04/17/2026 | $8.55 | $8.51 (-0.47%) | $8.71 | $8.46 | 3.87 M | $1.80 B |
| 04/16/2026 | $8.59 | $8.57 (-0.23%) | $8.75 | $8.50 | 4.20 M | $1.82 B |
| 04/15/2026 | $8.28 | $8.52 (2.9%) | $8.57 | $8.20 | 4.13 M | $1.81 B |
| 04/14/2026 | $8.20 | $8.26 (0.73%) | $8.39 | $8.19 | 4.22 M | $1.75 B |
| 04/13/2026 | $8.03 | $8.22 (2.37%) | $8.22 | $7.87 | 6.71 M | $1.74 B |
| 04/10/2026 | $8.17 | $8.06 (-1.35%) | $8.28 | $7.99 | 4.19 M | $1.71 B |
| 04/09/2026 | $7.96 | $8.14 (2.26%) | $8.19 | $7.86 | 4.59 M | $1.72 B |
| 04/08/2026 | $8.15 | $8.08 (-0.86%) | $8.21 | $8.03 | 5.20 M | $1.71 B |
| 04/07/2026 | $8.24 | $8.12 (-1.46%) | $8.34 | $8.10 | 4.12 M | $1.72 B |
| 04/06/2026 | $8.20 | $8.25 (0.61%) | $8.34 | $8.08 | 3.70 M | $1.75 B |
| 04/02/2026 | $8.14 | $8.24 (1.23%) | $8.28 | $8.01 | 3.37 M | $1.75 B |
| 04/01/2026 | $8.07 | $8.13 (0.74%) | $8.22 | $7.86 | 5.11 M | $1.72 B |
| 03/31/2026 | $8.42 | $8.15 (-3.21%) | $8.50 | $7.97 | 5.34 M | $1.73 B |
| 03/30/2026 | $8.30 | $8.37 (0.84%) | $8.43 | $8.22 | 4.21 M | $1.77 B |
| 03/27/2026 | $8.35 | $8.40 (0.6%) | $8.62 | $8.30 | 5.32 M | $1.78 B |
| 03/26/2026 | $8.26 | $8.36 (1.21%) | $8.46 | $8.23 | 3.54 M | $1.77 B |
| 03/25/2026 | $8.34 | $8.28 (-0.72%) | $8.37 | $8.04 | 6.40 M | $1.75 B |
| 03/24/2026 | $8.21 | $8.26 (0.61%) | $8.39 | $8.15 | 3.72 M | $1.75 B |
| 03/23/2026 | $8.32 | $8.26 (-0.72%) | $8.43 | $8.20 | 5.16 M | $1.75 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.
