MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLO — Flowers Foods, Inc.
NYSEFlowers Foods, Inc.
$5.57
+0.01(+0.18%)
- O
- 5.62
- H
- 5.66
- L
- 5.51
- V
- 6.02M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.57
Period Return-69.74%
Period High$18.53
Period Low$5.40
Avg Daily Volume5.02M
Total Trading Days365
FLO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.62 | $5.66 | $5.51 | $5.57 | +$0.01 | +0.18% | 6,024,435 | $5.56 | $5.51 $5.66 |
| Oct 1, 2026 | $5.52 | $5.59 | $5.40 | $5.56 | +$0.01 | +0.18% | 6,837,771 | $5.50 | $5.40 $5.59 |
| Sep 30, 2026 | $5.73 | $5.74 | $5.50 | $5.55 | $-0.13 | -2.29% | 7,628,907 | $5.56 | $5.50 $5.74 |
| Sep 29, 2026 | $5.64 | $5.71 | $5.58 | $5.68 | +$0.03 | +0.53% | 6,693,122 | $5.67 | $5.58 $5.71 |
| Sep 28, 2026 | $5.75 | $5.75 | $5.61 | $5.65 | $-0.09 | -1.57% | 7,011,031 | $5.66 | $5.61 $5.75 |
| Sep 25, 2026 | $5.81 | $5.87 | $5.62 | $5.74 | $-0.07 | -1.20% | 8,245,639 | $5.70 | $5.62 $5.87 |
| Sep 24, 2026 | $5.89 | $5.90 | $5.73 | $5.81 | +$0.00 | +0.00% | 8,325,721 | $5.82 | $5.73 $5.90 |
| Sep 23, 2026 | $5.91 | $5.97 | $5.74 | $5.81 | $-0.07 | -1.19% | 8,515,046 | $5.84 | $5.74 $5.97 |
| Sep 22, 2026 | $6.05 | $6.08 | $5.87 | $5.88 | $-0.08 | -1.34% | 8,585,947 | $5.94 | $5.87 $6.08 |
| Sep 21, 2026 | $5.90 | $6.07 | $5.85 | $5.96 | +$0.02 | +0.34% | 7,905,021 | $5.98 | $5.85 $6.07 |
| Sep 18, 2026 | $6.07 | $6.07 | $5.86 | $5.94 | $-0.15 | -2.46% | 13,248,126 | $5.94 | $5.86 $6.07 |
| Sep 17, 2026 | $6.24 | $6.30 | $6.06 | $6.09 | $-0.06 | -0.98% | 7,432,754 | $6.15 | $6.06 $6.30 |
| Sep 16, 2026 | $6.18 | $6.32 | $6.15 | $6.15 | +$0.01 | +0.16% | 8,798,164 | $6.21 | $6.15 $6.32 |
| Sep 15, 2026 | $5.96 | $6.16 | $5.92 | $6.14 | +$0.14 | +2.33% | 9,048,448 | $6.05 | $5.92 $6.16 |
| Sep 14, 2026 | $6.13 | $6.27 | $5.95 | $6.00 | $-0.09 | -1.48% | 7,742,411 | $6.03 | $5.95 $6.27 |
| Sep 11, 2026 | $6.03 | $6.17 | $6.01 | $6.09 | $-0.02 | -0.33% | 6,309,199 | $6.10 | $6.01 $6.17 |
| Sep 10, 2026 | $6.20 | $6.23 | $6.10 | $6.11 | $-0.10 | -1.61% | 7,809,798 | $6.14 | $6.10 $6.23 |
| Sep 9, 2026 | $6.32 | $6.32 | $6.13 | $6.21 | $-0.11 | -1.74% | 8,240,341 | $6.19 | $6.13 $6.32 |
| Sep 8, 2026 | $6.26 | $6.36 | $6.10 | $6.32 | +$0.05 | +0.80% | 8,528,107 | $6.27 | $6.10 $6.36 |
| Sep 4, 2026 | $6.36 | $6.45 | $6.27 | $6.27 | $-0.18 | -2.79% | 5,675,077 | $6.34 | $6.27 $6.45 |
| Sep 3, 2026 | $6.65 | $6.70 | $6.33 | $6.45 | $-0.23 | -3.44% | 12,129,905 | $6.45 | $6.33 $6.70 |
| Sep 2, 2026 | $6.75 | $6.87 | $6.67 | $6.68 | $-0.01 | -0.15% | 7,270,941 | $6.73 | $6.67 $6.87 |
| Sep 1, 2026 | $6.92 | $6.99 | $6.62 | $6.69 | $-0.23 | -3.32% | 9,650,743 | $6.74 | $6.62 $6.99 |
| Aug 31, 2026 | $7.05 | $7.13 | $6.90 | $6.92 | $-0.18 | -2.54% | 9,905,599 | $6.95 | $6.90 $7.13 |
| Aug 28, 2026 | $6.99 | $7.13 | $6.97 | $7.10 | +$0.12 | +1.72% | 5,180,540 | $7.06 | $6.97 $7.13 |
| Aug 27, 2026 | $7.13 | $7.13 | $6.91 | $6.98 | $-0.19 | -2.65% | 6,650,713 | $6.98 | $6.91 $7.13 |
| Aug 26, 2026 | $7.13 | $7.36 | $7.10 | $7.17 | +$0.06 | +0.84% | 5,453,754 | $7.21 | $7.10 $7.36 |
| Aug 25, 2026 | $7.25 | $7.36 | $7.00 | $7.11 | $-0.17 | -2.34% | 6,505,341 | $7.12 | $7.00 $7.36 |
| Aug 24, 2026 | $6.96 | $7.31 | $6.82 | $7.28 | +$0.33 | +4.75% | 8,438,357 | $7.16 | $6.82 $7.31 |
| Aug 21, 2026 | $6.90 | $7.31 | $6.81 | $6.95 | $-0.15 | -2.11% | 15,568,742 | $7.08 | $6.81 $7.31 |