Free Trial

Flowers Foods (FLO) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free FLO Stock Alerts
$24.90
-0.10 (-0.40%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Flowers Foods Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
+7.47%
3 Month
Performance
+7.65%
6 Month
Performance
+11.86%
Year-To-Date
Performance
+10.62%
1 Year
Performance
-12.45%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

FLO Stock Chart for Sunday, May, 5, 2024

FLO Chart by TradingView

Flowers Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
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
02/26/2024$23.02$22.87
-0.67%		$23.02$22.67979,703 shs$4.81 billion
02/23/2024$23.00$23.02
+0.09%		$23.20$22.91801,263 shs$4.86 billion
02/22/2024$22.91$23.00
+0.39%		$23.01$22.582.03 million shs$4.85 billion
02/21/2024$22.75$22.91
+0.68%		$22.93$22.731.01 million shs$4.84 billion
02/20/2024$22.42$22.75
+1.47%		$22.93$22.431.20 million shs$4.80 billion
02/19/2024$22.42$22.42$22.52$22.111.12 million shs$4.73 billion
02/16/2024$22.34$22.44
+0.43%		$22.52$22.131.12 million shs$4.74 billion
02/15/2024$22.20$22.34
+0.63%		$22.44$22.21851,218 shs$4.72 billion
02/14/2024$22.16$22.20
+0.20%		$22.21$21.801.20 million shs$4.69 billion
02/13/2024$22.60$22.16
-1.97%		$22.63$22.001.55 million shs$4.68 billion
02/12/2024$22.19$22.60
+1.85%		$22.67$22.121.88 million shs$4.77 billion
02/09/2024$23.40$22.19
-5.17%		$23.47$22.033.03 million shs$4.68 billion
02/08/2024$23.16$23.40
+1.04%		$23.55$23.171.80 million shs$4.94 billion
02/07/2024$23.36$23.16
-0.86%		$23.51$23.161.30 million shs$4.89 billion
02/06/2024$23.13$23.36
+0.99%		$23.51$23.071.10 million shs$4.93 billion
02/05/2024$23.51$23.13
-1.62%		$23.52$23.13889,286 shs$4.88 billion

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

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The only AI company you should be looking at
Behind the Markets
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith