5 DAY PERFORMANCE
+18.93%
1 MONTH PERFORMANCE
+10.91%
3 MONTH PERFORMANCE
-11.70%
6 MONTH PERFORMANCE
-21.21%
YEAR-TO-DATE PERFORMANCE
-36.28%
1 YEAR PERFORMANCE
-40.00%
Flowers Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.62 | $10.78 (1.51%) | $10.84 | $10.59 | 3.55 M | $2.28 B |
| 12/04/2025 | $11.12 | $10.68 (-3.96%) | $11.16 | $10.67 | 3.76 M | $2.26 B |
| 12/03/2025 | $10.75 | $11.07 (2.98%) | $11.17 | $10.75 | 5.12 M | $2.34 B |
| 12/02/2025 | $10.88 | $10.69 (-1.75%) | $10.91 | $10.55 | 4.82 M | $2.26 B |
| 12/01/2025 | $10.66 | $10.87 (1.97%) | $10.96 | $10.61 | 5.56 M | $2.30 B |
| 11/28/2025 | $10.61 | $10.73 (1.13%) | $10.79 | $10.55 | 2.97 M | $2.27 B |
| 11/26/2025 | $10.77 | $10.84 (0.65%) | $10.87 | $10.59 | 8.23 M | $2.29 B |
| 11/25/2025 | $10.46 | $10.77 (2.96%) | $10.84 | $10.40 | 5.77 M | $2.28 B |
| 11/24/2025 | $10.52 | $10.40 (-1.14%) | $10.56 | $10.34 | 5.93 M | $2.20 B |
| 11/21/2025 | $10.55 | $10.57 (0.19%) | $10.71 | $10.47 | 5.66 M | $2.23 B |
| 11/20/2025 | $10.60 | $10.49 (-1.04%) | $10.70 | $10.41 | 4.10 M | $2.22 B |
| 11/19/2025 | $10.97 | $10.62 (-3.19%) | $10.97 | $10.61 | 3.57 M | $2.25 B |
| 11/18/2025 | $11.08 | $11.03 (-0.45%) | $11.12 | $10.93 | 4.46 M | $2.33 B |
| 11/17/2025 | $11.36 | $11.07 (-2.55%) | $11.45 | $11.07 | 3.57 M | $2.34 B |
| 11/14/2025 | $11.46 | $11.39 (-0.61%) | $11.55 | $11.25 | 3.19 M | $2.41 B |
| 11/13/2025 | $11.35 | $11.39 (0.35%) | $11.63 | $11.34 | 3.50 M | $2.41 B |
| 11/12/2025 | $11.64 | $11.51 (-1.12%) | $11.67 | $11.48 | 3.56 M | $2.43 B |
| 11/11/2025 | $11.49 | $11.59 (0.87%) | $11.71 | $11.33 | 6.18 M | $2.45 B |
| 11/10/2025 | $11.82 | $11.37 (-3.81%) | $12.02 | $11.35 | 5.61 M | $2.40 B |
| 11/07/2025 | $11.91 | $11.87 (-0.34%) | $12.18 | $11.45 | 6.73 M | $2.51 B |
| 11/06/2025 | $12.09 | $11.65 (-3.64%) | $12.21 | $11.61 | 6.25 M | $2.46 B |
| 11/05/2025 | $12.02 | $12.10 (0.67%) | $12.13 | $11.93 | 2.80 M | $2.56 B |
| 11/04/2025 | $11.93 | $12.03 (0.84%) | $12.05 | $11.81 | 3.58 M | $2.54 B |
| 11/03/2025 | $11.87 | $11.88 (0.08%) | $11.92 | $11.65 | 4.05 M | $2.51 B |
| 10/31/2025 | $12.00 | $11.93 (-0.58%) | $12.06 | $11.89 | 4.96 M | $2.52 B |
| 10/30/2025 | $12.11 | $12.08 (-0.25%) | $12.25 | $12.04 | 4.08 M | $2.55 B |
| 10/29/2025 | $12.49 | $12.16 (-2.64%) | $12.52 | $12.11 | 3.53 M | $2.57 B |
| 10/28/2025 | $12.78 | $12.57 (-1.64%) | $12.79 | $12.54 | 3.56 M | $2.66 B |
| 10/27/2025 | $12.56 | $12.85 (2.31%) | $12.87 | $12.47 | 3.83 M | $2.72 B |
| 10/24/2025 | $12.65 | $12.54 (-0.87%) | $12.67 | $12.47 | 3.16 M | $2.65 B |
| 10/23/2025 | $12.90 | $12.56 (-2.64%) | $12.90 | $12.53 | 2.64 M | $2.66 B |
| 10/22/2025 | $12.76 | $12.90 (1.1%) | $13.11 | $12.74 | 3.03 M | $2.73 B |
| 10/21/2025 | $12.83 | $12.73 (-0.78%) | $12.87 | $12.73 | 2.42 M | $2.69 B |
| 10/20/2025 | $12.76 | $12.75 (-0.08%) | $12.87 | $12.74 | 2.18 M | $2.70 B |
| 10/17/2025 | $12.67 | $12.76 (0.71%) | $12.80 | $12.62 | 2.30 M | $2.70 B |
| 10/16/2025 | $12.62 | $12.60 (-0.16%) | $12.82 | $12.57 | 2.79 M | $2.66 B |
| 10/15/2025 | $12.66 | $12.57 (-0.71%) | $12.78 | $12.57 | 3.08 M | $2.66 B |
| 10/14/2025 | $12.47 | $12.68 (1.68%) | $12.72 | $12.45 | 2.10 M | $2.68 B |
| 10/13/2025 | $12.66 | $12.51 (-1.18%) | $12.85 | $12.48 | 2.83 M | $2.64 B |
| 10/10/2025 | $12.54 | $12.60 (0.48%) | $12.81 | $12.54 | 2.64 M | $2.66 B |
| 10/09/2025 | $12.61 | $12.52 (-0.71%) | $12.64 | $12.48 | 2.77 M | $2.65 B |
| 10/08/2025 | $12.76 | $12.60 (-1.25%) | $12.78 | $12.53 | 3.44 M | $2.66 B |
| 10/07/2025 | $12.79 | $12.77 (-0.16%) | $12.88 | $12.62 | 3.25 M | $2.70 B |
| 10/06/2025 | $13.12 | $12.79 (-2.52%) | $13.13 | $12.78 | 3.71 M | $2.70 B |
| 10/03/2025 | $13.01 | $13.16 (1.15%) | $13.28 | $13.01 | 2.78 M | $2.78 B |
| 10/02/2025 | $13.00 | $13.01 (0.08%) | $13.08 | $12.85 | 2.26 M | $2.75 B |
| 10/01/2025 | $13.13 | $13.09 (-0.3%) | $13.22 | $12.91 | 2.93 M | $2.77 B |
| 09/30/2025 | $12.68 | $13.05 (2.92%) | $13.09 | $12.68 | 3.86 M | $2.76 B |
| 09/29/2025 | $12.81 | $12.68 (-1.01%) | $12.81 | $12.42 | 6.72 M | $2.68 B |
| 09/26/2025 | $12.78 | $12.76 (-0.16%) | $12.94 | $12.71 | 4.25 M | $2.70 B |
| 09/25/2025 | $13.11 | $12.76 (-2.67%) | $13.11 | $12.70 | 5.49 M | $2.70 B |
| 09/24/2025 | $12.99 | $13.05 (0.46%) | $13.17 | $12.97 | 3.20 M | $2.76 B |
| 09/23/2025 | $13.15 | $13.08 (-0.53%) | $13.25 | $13.01 | 3.11 M | $2.77 B |
| 09/22/2025 | $13.11 | $13.13 (0.15%) | $13.19 | $13.03 | 3.91 M | $2.78 B |
| 09/19/2025 | $13.37 | $13.10 (-2.02%) | $13.47 | $13.09 | 10.79 M | $2.77 B |
| 09/18/2025 | $13.33 | $13.30 (-0.23%) | $13.41 | $13.19 | 4.62 M | $2.81 B |
| 09/17/2025 | $13.72 | $13.37 (-2.55%) | $13.79 | $13.32 | 4.06 M | $2.83 B |
| 09/16/2025 | $13.51 | $13.69 (1.33%) | $13.73 | $13.43 | 10.02 M | $2.89 B |
| 09/15/2025 | $13.76 | $13.48 (-2.03%) | $13.83 | $13.45 | 6.74 M | $2.85 B |
| 09/12/2025 | $14.20 | $13.75 (-3.17%) | $14.20 | $13.75 | 5.50 M | $2.91 B |
| 09/11/2025 | $14.30 | $14.27 (-0.21%) | $14.41 | $14.20 | 3.69 M | $3.02 B |
| 09/10/2025 | $14.66 | $14.28 (-2.59%) | $14.72 | $14.26 | 3.53 M | $3.02 B |
| 09/09/2025 | $14.85 | $14.80 (-0.34%) | $15.02 | $14.75 | 3.70 M | $3.13 B |
| 09/08/2025 | $14.67 | $14.91 (1.64%) | $14.93 | $14.49 | 5.73 M | $3.15 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.
