Free Trial
→ Fmr CIA Advisor reveals PEACEMAKER superweapon (From Paradigm Press) (Ad) Free flo Stock Alerts

Flowers Foods (FLO) Stock Chart & Stock Price History

$23.44
+0.01 (+0.04%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Flowers Foods Stock Price Performance

5 Day
Performance
+0.86%
1 Month
Performance
+4.18%
3 Month
Performance
+2.81%
6 Month
Performance
+4.48%
Year-To-Date
Performance
+4.13%
1 Year
Performance
+1.89%
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 Porter & Company
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

FLO Stock Chart for Saturday, September, 7, 2024

FLO Chart by TradingView

Flowers Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$23.67$23.45
-0.91%		$23.65$23.34832,374 shs$4.95 billion
09/05/2024$23.39$23.67
+1.18%		$23.84$23.501.12 million shs$5.00 billion
09/04/2024$23.15$23.39
+1.06%		$23.45$23.15918,482 shs$4.94 billion
09/03/2024$23.24$23.15
-0.41%		$23.39$23.091.10 million shs$4.89 billion
09/02/2024$23.24$23.24$23.29$22.931.31 million shs$4.91 billion
08/30/2024$22.87$23.24
+1.62%		$23.29$22.931.31 million shs$4.91 billion
08/29/2024$23.05$22.87
-0.78%		$23.03$22.77743,476 shs$4.83 billion
08/28/2024$22.79$23.05
+1.14%		$23.05$22.71975,771 shs$4.87 billion
08/27/2024$23.03$22.79
-1.04%		$23.14$22.69916,412 shs$4.81 billion
08/26/2024$23.05$23.03
-0.09%		$23.36$22.99822,663 shs$4.86 billion
08/23/2024$22.81$23.05
+1.03%		$23.13$22.86737,742 shs$4.87 billion
08/22/2024$23.08$22.81
-1.17%		$23.20$22.781.07 million shs$4.82 billion
08/21/2024$23.14$23.08
-0.26%		$23.38$23.07969,096 shs$4.87 billion
08/20/2024$23.01$23.14
+0.56%		$23.15$22.871.47 million shs$4.89 billion
08/19/2024$22.71$23.01
+1.32%		$23.11$22.62977,803 shs$4.86 billion
08/16/2024$22.65$22.71
+0.26%		$22.96$22.001.69 million shs$4.80 billion
08/15/2024$22.73$22.65
-0.35%		$22.89$22.631.54 million shs$4.78 billion
08/14/2024$22.62$22.73
+0.49%		$22.79$22.561.19 million shs$4.80 billion
08/13/2024$22.30$22.62
+1.43%		$22.63$22.23952,543 shs$4.78 billion
08/12/2024$22.78$22.30
-2.11%		$22.70$22.241.06 million shs$4.71 billion
08/09/2024$22.73$22.78
+0.22%		$22.78$22.53869,125 shs$4.81 billion
08/08/2024$22.50$22.73
+1.02%		$22.79$22.29910,469 shs$4.80 billion
08/07/2024$22.57$22.50
-0.31%		$22.82$22.43718,763 shs$4.75 billion
08/06/2024$22.28$22.57
+1.30%		$22.74$22.251.40 million shs$4.77 billion
08/05/2024$23.05$22.28
-3.34%		$23.25$22.261.26 million shs$4.70 billion
08/02/2024$22.67$23.05
+1.65%		$23.09$22.661.19 million shs$4.87 billion
08/01/2024$22.52$22.67
+0.67%		$22.71$22.401.87 million shs$4.79 billion
07/31/2024$22.71$22.52
-0.84%		$22.82$22.471.60 million shs$4.75 billion
07/30/2024$22.28$22.71
+1.93%		$22.76$22.141.48 million shs$4.79 billion
07/29/2024$22.37$22.28
-0.40%		$22.36$21.891.50 million shs$4.70 billion
07/26/2024$22.27$22.37
+0.47%		$22.58$22.281.05 million shs$4.72 billion
07/25/2024$22.02$22.27
+1.11%		$22.43$21.991.20 million shs$4.70 billion
07/24/2024$21.95$22.02
+0.32%		$22.10$21.871.68 million shs$4.65 billion
07/23/2024$22.21$21.95
-1.17%		$22.21$21.891.00 million shs$4.63 billion
07/22/2024$22.43$22.21
-0.98%		$22.44$22.021.44 million shs$4.69 billion
07/19/2024$22.54$22.43
-0.49%		$22.60$22.18785,486 shs$4.74 billion
07/18/2024$22.57$22.54
-0.11%		$22.84$22.15897,690 shs$4.76 billion
07/17/2024$21.93$22.57
+2.92%		$22.66$21.931.20 million shs$4.76 billion
07/16/2024$21.49$21.93
+2.02%		$22.06$21.491.13 million shs$4.63 billion
07/15/2024$21.45$21.49
+0.19%		$21.61$21.381.07 million shs$4.54 billion
America dodged a crisis — next time it could be much worse (Ad)

Legendary financial forecaster, Dr. Martin Weiss, has been warning us about it for months … He believes the next incident could lead to people seeing their bank accounts frozen.

Click here and follow the three simple steps Martin shares in this video to protect your savings whi
07/12/2024$21.63$21.45
-0.83%		$21.81$21.44968,681 shs$4.53 billion
07/11/2024$21.44$21.63
+0.89%		$21.69$21.20829,474 shs$4.57 billion
07/10/2024$21.52$21.44
-0.37%		$21.51$21.341.13 million shs$4.53 billion
07/09/2024$21.75$21.52
-1.06%		$21.78$21.471.39 million shs$4.54 billion
07/08/2024$21.92$21.75
-0.78%		$22.06$21.74931,656 shs$4.59 billion
07/05/2024$21.93$21.92
-0.05%		$22.01$21.742.11 million shs$4.63 billion
07/04/2024$21.93$21.93$22.17$21.89651,306 shs$4.63 billion
07/03/2024$22.16$21.93
-1.02%		$22.14$21.89651,306 shs$4.63 billion
07/02/2024$22.03$22.16
+0.59%		$22.18$21.98742,212 shs$4.68 billion
07/01/2024$22.20$22.03
-0.79%		$22.44$22.02840,363 shs$4.65 billion
06/28/2024$22.35$22.19
-0.72%		$22.38$21.981.74 million shs$4.69 billion
06/27/2024$22.49$22.35
-0.62%		$22.56$22.261.07 million shs$4.72 billion
06/26/2024$22.65$22.49
-0.71%		$22.52$22.331.23 million shs$4.75 billion
06/25/2024$22.80$22.65
-0.66%		$22.82$22.471.63 million shs$4.78 billion
06/24/2024$22.52$22.80
+1.24%		$22.86$22.511.22 million shs$4.81 billion
06/21/2024$22.41$22.52
+0.49%		$22.66$22.421.98 million shs$4.75 billion
06/20/2024$22.48$22.41
-0.31%		$22.70$22.311.31 million shs$4.73 billion
06/19/2024$22.48$22.48$22.82$22.421.29 million shs$4.75 billion
06/18/2024$22.65$22.48
-0.73%		$22.82$22.421.29 million shs$4.75 billion
06/17/2024$22.33$22.65
+1.41%		$22.68$22.21821,496 shs$4.78 billion
06/14/2024$22.66$22.33
-1.46%		$22.69$22.30853,544 shs$4.71 billion
06/13/2024$22.62$22.66
+0.18%		$22.68$22.39846,488 shs$4.78 billion
06/12/2024$22.79$22.62
-0.75%		$22.90$22.56873,065 shs$4.78 billion
06/11/2024$22.60$22.79
+0.84%		$22.79$22.511.20 million shs$4.81 billion
06/10/2024$22.80$22.60
-0.88%		$22.79$22.41858,529 shs$4.77 billion
06/07/2024$23.08$22.80
-1.21%		$23.13$22.78749,680 shs$4.81 billion
06/06/2024$23.18$23.08
-0.43%		$23.32$22.81988,070 shs$4.87 billion

Related Companies:
This page (NYSE:FLO) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored