Flowers Foods, Inc.FLONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.85 | $11.10 | $10.65 | $11.10 | 2.81M |
| 1/14/2026 | $10.49 | $10.94 | $10.48 | $10.90 | 4.41M |
| 1/13/2026 | $10.58 | $10.66 | $10.45 | $10.46 | 3.29M |
| 1/12/2026 | $10.70 | $10.73 | $10.47 | $10.65 | 4.43M |
| 1/9/2026 | $10.60 | $10.76 | $10.47 | $10.72 | 3.46M |
| 1/8/2026 | $10.07 | $10.66 | $9.93 | $10.55 | 4.46M |
| 1/7/2026 | $10.77 | $10.84 | $10.08 | $10.08 | 5.24M |
| 1/6/2026 | $10.23 | $10.81 | $10.23 | $10.79 | 5.61M |
| 1/5/2026 | $10.75 | $10.75 | $10.29 | $10.32 | 7.04M |
| 1/2/2026 | $10.92 | $10.93 | $10.73 | $10.79 | 3.04M |
| 12/31/2025 | $10.91 | $10.95 | $10.84 | $10.88 | 2.73M |
| 12/30/2025 | $10.92 | $11.05 | $10.90 | $10.92 | 2.75M |
| 12/29/2025 | $10.89 | $10.97 | $10.82 | $10.94 | 3.52M |
| 12/26/2025 | $10.85 | $10.90 | $10.74 | $10.89 | 2.36M |
| 12/24/2025 | $10.79 | $10.92 | $10.74 | $10.87 | 1.75M |
| 12/23/2025 | $10.93 | $10.93 | $10.67 | $10.74 | 3.66M |
| 12/22/2025 | $10.84 | $11.05 | $10.80 | $10.95 | 3.22M |
| 12/19/2025 | $11.00 | $11.09 | $10.87 | $10.93 | 8.14M |
| 12/18/2025 | $11.08 | $11.20 | $11.02 | $11.02 | 3.11M |
| 12/17/2025 | $11.03 | $11.31 | $11.03 | $11.10 | 3.60M |
| 12/16/2025 | $10.99 | $11.17 | $10.97 | $11.02 | 3.70M |
| 12/15/2025 | $10.86 | $11.05 | $10.85 | $10.94 | 4.88M |
| 12/12/2025 | $10.89 | $10.99 | $10.74 | $10.81 | 3.04M |
| 12/11/2025 | $10.90 | $11.04 | $10.81 | $10.81 | 3.48M |
| 12/10/2025 | $10.56 | $10.81 | $10.51 | $10.81 | 5.34M |
| 12/9/2025 | $10.72 | $10.84 | $10.58 | $10.59 | 3.70M |
| 12/8/2025 | $10.80 | $10.82 | $10.66 | $10.71 | 3.66M |
| 12/5/2025 | $10.62 | $10.84 | $10.59 | $10.78 | 3.55M |
| 12/4/2025 | $11.12 | $11.16 | $10.67 | $10.68 | 3.76M |
| 12/3/2025 | $10.75 | $11.17 | $10.75 | $11.07 | 5.12M |
| 12/2/2025 | $10.88 | $10.91 | $10.55 | $10.69 | 4.82M |
| 12/1/2025 | $10.66 | $10.96 | $10.61 | $10.87 | 5.56M |
| 11/28/2025 | $10.61 | $10.79 | $10.55 | $10.73 | 2.97M |
| 11/26/2025 | $10.77 | $10.87 | $10.59 | $10.84 | 8.23M |
| 11/25/2025 | $10.46 | $10.84 | $10.40 | $10.77 | 5.77M |
| 11/24/2025 | $10.52 | $10.56 | $10.34 | $10.40 | 5.93M |
| 11/21/2025 | $10.55 | $10.71 | $10.47 | $10.57 | 5.66M |
| 11/20/2025 | $10.60 | $10.70 | $10.41 | $10.49 | 4.10M |
| 11/19/2025 | $10.97 | $10.97 | $10.61 | $10.62 | 3.57M |
| 11/18/2025 | $11.08 | $11.12 | $10.93 | $11.03 | 4.46M |
| 11/17/2025 | $11.36 | $11.45 | $11.07 | $11.07 | 3.57M |
| 11/14/2025 | $11.46 | $11.55 | $11.25 | $11.39 | 3.19M |
| 11/13/2025 | $11.35 | $11.63 | $11.34 | $11.39 | 3.50M |
| 11/12/2025 | $11.64 | $11.67 | $11.48 | $11.51 | 3.56M |
| 11/11/2025 | $11.49 | $11.71 | $11.33 | $11.59 | 6.18M |
| 11/10/2025 | $11.82 | $12.02 | $11.35 | $11.37 | 5.61M |
| 11/7/2025 | $11.91 | $12.18 | $11.45 | $11.87 | 6.73M |
| 11/6/2025 | $12.09 | $12.21 | $11.61 | $11.65 | 6.25M |
| 11/5/2025 | $12.02 | $12.13 | $11.93 | $12.10 | 2.80M |
| 11/4/2025 | $11.93 | $12.05 | $11.81 | $12.03 | 3.58M |
| 11/3/2025 | $11.87 | $11.92 | $11.65 | $11.88 | 4.05M |
| 10/31/2025 | $12.00 | $12.06 | $11.89 | $11.93 | 4.96M |
| 10/30/2025 | $12.11 | $12.25 | $12.04 | $12.08 | 4.08M |
| 10/29/2025 | $12.49 | $12.52 | $12.11 | $12.16 | 3.53M |
| 10/28/2025 | $12.78 | $12.79 | $12.54 | $12.57 | 3.56M |
| 10/27/2025 | $12.56 | $12.87 | $12.47 | $12.85 | 3.83M |
| 10/24/2025 | $12.65 | $12.67 | $12.47 | $12.54 | 3.16M |
| 10/23/2025 | $12.90 | $12.90 | $12.53 | $12.56 | 2.64M |
| 10/22/2025 | $12.76 | $13.11 | $12.74 | $12.90 | 3.03M |
| 10/21/2025 | $12.83 | $12.87 | $12.73 | $12.73 | 2.42M |
| 10/20/2025 | $12.76 | $12.87 | $12.74 | $12.75 | 2.18M |