Free Trial

Flowers Foods (FLO) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free FLO Stock Alerts
$22.85
-0.58 (-2.48%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Flowers Foods Stock Price Performance

5 Day
Performance
-3.22%
1 Month
Performance
-7.19%
3 Month
Performance
+0.66%
6 Month
Performance
+8.78%
Year-To-Date
Performance
+1.51%
1 Year
Performance
-11.43%
Receive FLO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Flowers Foods and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

FLO Stock Chart for Tuesday, May, 28, 2024

FLO Chart by TradingView

Flowers Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$23.43$22.85
-2.48%		$23.42$22.85981,522 shs$4.82 billion
05/27/2024$23.43$23.43$23.71$23.33982,000 shs$4.95 billion
05/24/2024$23.61$23.43
-0.76%		$23.71$23.33982,017 shs$4.95 billion
05/23/2024$23.91$23.61
-1.25%		$23.92$23.601.26 million shs$4.99 billion
05/22/2024$24.27$23.91
-1.48%		$24.25$23.911.14 million shs$5.05 billion
05/21/2024$24.35$24.27
-0.33%		$24.40$24.221.02 million shs$5.12 billion
05/20/2024$24.45$24.35
-0.41%		$24.81$24.291.92 million shs$5.14 billion
05/17/2024$25.50$24.44
-4.16%		$25.65$23.822.88 million shs$5.16 billion
05/16/2024$25.51$25.50
-0.02%		$25.67$25.433.32 million shs$5.38 billion
05/15/2024$25.35$25.51
+0.61%		$26.12$25.351.87 million shs$5.38 billion
05/14/2024$25.18$25.35
+0.70%		$25.51$25.191.60 million shs$5.35 billion
05/13/2024$25.42$25.18
-0.96%		$25.59$25.131.36 million shs$5.32 billion
05/10/2024$25.42$25.41
-0.04%		$25.42$25.221.19 million shs$5.36 billion
05/09/2024$25.13$25.42
+1.15%		$25.45$25.081.07 million shs$5.37 billion
05/08/2024$25.09$25.13
+0.16%		$25.22$25.07817,201 shs$5.31 billion
05/07/2024$24.78$25.09
+1.27%		$25.12$24.891.37 million shs$5.30 billion
05/06/2024$24.90$24.78
-0.50%		$24.99$24.651.34 million shs$5.23 billion
05/03/2024$25.00$24.90
-0.40%		$25.03$24.711.02 million shs$5.26 billion
05/02/2024$25.04$25.00
-0.16%		$25.24$24.961.05 million shs$5.28 billion
05/01/2024$24.94$25.04
+0.38%		$25.19$24.54944,007 shs$5.29 billion
04/30/2024$24.84$24.94
+0.40%		$24.97$24.711.63 million shs$5.27 billion
04/29/2024$24.62$24.84
+0.89%		$24.92$24.59995,864 shs$5.24 billion
04/26/2024$24.89$24.62
-1.06%		$24.92$24.611.63 million shs$5.20 billion
04/25/2024$25.03$24.89
-0.58%		$25.15$24.88986,046 shs$5.25 billion
04/24/2024$24.69$25.03
+1.40%		$25.03$24.361.36 million shs$5.28 billion
04/23/2024$24.67$24.69
+0.08%		$24.86$24.58897,462 shs$5.21 billion
04/22/2024$24.58$24.67
+0.35%		$24.80$24.481.12 million shs$5.21 billion
04/19/2024$24.05$24.58
+2.22%		$24.60$23.981.59 million shs$5.19 billion
04/18/2024$23.35$24.05
+3.00%		$24.06$23.291.38 million shs$5.08 billion
04/17/2024$23.17$23.35
+0.76%		$23.43$23.131.28 million shs$4.93 billion
04/16/2024$22.92$23.17
+1.11%		$23.27$22.931.56 million shs$4.89 billion
04/15/2024$22.62$22.92
+1.30%		$22.92$22.64974,820 shs$4.84 billion
04/12/2024$22.85$22.62
-1.01%		$22.93$22.561.02 million shs$4.78 billion
04/11/2024$22.84$22.85
+0.07%		$22.95$22.73688,007 shs$4.81 billion
04/10/2024$23.16$22.84
-1.38%		$23.05$22.701.01 million shs$4.81 billion
04/09/2024$23.11$23.16
+0.19%		$23.21$23.051.09 million shs$4.88 billion
04/08/2024$23.17$23.11
-0.26%		$23.26$23.05754,905 shs$4.87 billion
04/05/2024$23.31$23.17
-0.60%		$23.32$23.09915,964 shs$4.88 billion
04/04/2024$23.14$23.31
+0.76%		$23.47$23.20940,561 shs$4.91 billion
04/03/2024$23.52$23.14
-1.64%		$23.50$23.041.77 million shs$4.87 billion
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/02/2024$23.63$23.52
-0.47%		$23.73$23.501.07 million shs$4.95 billion
04/01/2024$23.75$23.63
-0.51%		$23.81$23.56901,814 shs$4.98 billion
03/29/2024$23.75$23.75$23.90$23.661.14 million shs$5.00 billion
03/28/2024$23.72$23.75
+0.13%		$23.90$23.661.14 million shs$5.00 billion
03/27/2024$23.29$23.72
+1.85%		$23.75$23.401.56 million shs$4.99 billion
03/26/2024$23.25$23.29
+0.17%		$23.42$23.221.19 million shs$4.90 billion
03/25/2024$23.05$23.25
+0.87%		$23.31$23.031.04 million shs$4.90 billion
03/22/2024$23.10$23.05
-0.22%		$23.17$23.01924,303 shs$4.85 billion
03/21/2024$23.08$23.10
+0.11%		$23.18$22.89958,056 shs$4.86 billion
03/20/2024$22.90$23.08
+0.76%		$23.13$22.89867,069 shs$4.86 billion
03/19/2024$22.79$22.90
+0.48%		$22.97$22.751.06 million shs$4.82 billion
03/18/2024$22.70$22.79
+0.40%		$22.97$22.591.61 million shs$4.80 billion
03/15/2024$22.55$22.70
+0.67%		$22.79$22.393.31 million shs$4.78 billion
03/14/2024$23.07$22.55
-2.25%		$23.04$22.421.22 million shs$4.75 billion
03/13/2024$23.20$23.07
-0.54%		$23.48$23.051.05 million shs$4.86 billion
03/12/2024$23.13$23.20
+0.30%		$23.32$23.04766,946 shs$4.88 billion
03/11/2024$22.94$23.13
+0.81%		$23.22$22.95979,142 shs$4.87 billion
03/08/2024$22.44$22.94
+2.25%		$22.97$22.35907,080 shs$4.83 billion
03/07/2024$22.61$22.44
-0.77%		$22.71$22.33899,797 shs$4.72 billion
03/06/2024$22.34$22.61
+1.21%		$22.62$22.421.04 million shs$4.76 billion
03/05/2024$22.45$22.34
-0.47%		$22.66$22.211.06 million shs$4.70 billion
03/04/2024$22.23$22.45
+0.97%		$22.47$22.09903,892 shs$4.73 billion
03/01/2024$22.42$22.24
-0.83%		$22.31$22.091.09 million shs$4.68 billion
02/29/2024$22.70$22.42
-1.23%		$22.69$22.381.80 million shs$4.72 billion
02/28/2024$22.59$22.70
+0.49%		$22.80$22.441.17 million shs$4.78 billion
02/27/2024$22.87$22.59
-1.20%		$22.88$22.451.02 million shs$4.76 billion

Related Companies:
This page (NYSE:FLO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The #1 Crypto for AI
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company