Free Trial

Flowers Foods (FLO) Stock Chart & Stock Price History

→ 41 banks launch ‘crypto dollar’ (From Stansberry Research) (Ad)
Free FLO Stock Alerts
$24.45
-1.04 (-4.08%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Flowers Foods Stock Price Performance

5 Day
Performance
-4.14%
1 Month
Performance
-0.53%
3 Month
Performance
+7.47%
6 Month
Performance
+16.54%
Year-To-Date
Performance
+8.62%
1 Year
Performance
-5.93%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

FLO Stock Chart for Monday, May, 20, 2024

FLO Chart by TradingView

Flowers Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
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
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

Related Companies:
This page (NYSE:FLO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club