Flowers Foods (FLO) went public on November 5, 1987, when it opened at a split-adjusted price of $0.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $7.520 | $7.950 | $7.220 | $7.800 | 59,393,634 |
May 2026 | $9.100 | $9.180 | $6.800 | $7.640 | 217,501,300 |
April 2026 | $8.070 | $9.160 | $7.860 | $9.060 | 93,706,100 |
March 2026 | $9.528 | $9.615 | $7.970 | $8.150 | 124,445,900 |
February 2026 | $11.143 | $11.815 | $9.187 | $9.615 | 108,102,700 |
January 2026 | $10.627 | $11.124 | $9.664 | $11.124 | 82,002,100 |
December 2025 | $10.374 | $11.007 | $10.228 | $10.588 | 85,449,000 |
November 2025 | $11.288 | $11.611 | $9.833 | $10.442 | 89,706,900 |
October 2025 | $12.486 | $12.629 | $11.307 | $11.345 | 70,253,400 |
September 2025 | $14.023 | $14.284 | $11.811 | $12.410 | 104,793,400 |
August 2025 | $14.911 | $15.753 | $13.780 | $14.061 | 61,628,900 |
July 2025 | $14.930 | $15.584 | $14.276 | $14.818 | 57,701,100 |
June 2025 | $15.445 | $15.846 | $14.715 | $14.939 | 57,015,400 |
May 2025 | $16.043 | $16.283 | $15.003 | $15.564 | 61,924,800 |
April 2025 | $17.591 | $18.631 | $15.960 | $16.200 | 40,618,200 |
March 2025 | $17.231 | $18.631 | $16.531 | $17.508 | 53,538,900 |
February 2025 | $17.621 | $18.412 | $16.357 | $17.259 | 38,861,700 |
January 2025 | $18.812 | $19.021 | $17.185 | $17.776 | 40,076,400 |
December 2024 | $20.494 | $20.831 | $18.376 | $18.785 | 33,781,500 |
November 2024 | $20.026 | $20.728 | $19.198 | $20.567 | 30,541,400 |
October 2024 | $20.728 | $21.088 | $19.675 | $19.999 | 20,048,900 |
September 2024 | $20.714 | $21.475 | $20.278 | $20.755 | 19,961,000 |
August 2024 | $20.090 | $20.820 | $19.592 | $20.696 | 24,938,300 |
July 2024 | $19.868 | $20.349 | $18.879 | $20.055 | 25,929,200 |
June 2024 | $20.499 | $20.767 | $19.565 | $19.770 | 22,616,400 |