Flowers Foods (FLO) Stock Chart & Stock Price History $23.44 +0.01 (+0.04%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Flowers Foods Stock Price Performance5 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 Email Address Ad Porter & CompanyWar 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 Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/06/2024$23.67$23.45-0.91%$23.65$23.34832,374 shs$4.95 billion09/05/2024$23.39$23.67+1.18%$23.84$23.501.12 million shs$5.00 billion09/04/2024$23.15$23.39+1.06%$23.45$23.15918,482 shs$4.94 billion09/03/2024$23.24$23.15-0.41%$23.39$23.091.10 million shs$4.89 billion09/02/2024$23.24$23.24$23.29$22.931.31 million shs$4.91 billion08/30/2024$22.87$23.24+1.62%$23.29$22.931.31 million shs$4.91 billion Get the Latest News and Ratings for FLO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Flowers Foods and its competitors with MarketBeat's FREE daily newsletter. 08/29/2024$23.05$22.87-0.78%$23.03$22.77743,476 shs$4.83 billion08/28/2024$22.79$23.05+1.14%$23.05$22.71975,771 shs$4.87 billion08/27/2024$23.03$22.79-1.04%$23.14$22.69916,412 shs$4.81 billion08/26/2024$23.05$23.03-0.09%$23.36$22.99822,663 shs$4.86 billion08/23/2024$22.81$23.05+1.03%$23.13$22.86737,742 shs$4.87 billion08/22/2024$23.08$22.81-1.17%$23.20$22.781.07 million shs$4.82 billion08/21/2024$23.14$23.08-0.26%$23.38$23.07969,096 shs$4.87 billion08/20/2024$23.01$23.14+0.56%$23.15$22.871.47 million shs$4.89 billion08/19/2024$22.71$23.01+1.32%$23.11$22.62977,803 shs$4.86 billion08/16/2024$22.65$22.71+0.26%$22.96$22.001.69 million shs$4.80 billion08/15/2024$22.73$22.65-0.35%$22.89$22.631.54 million shs$4.78 billion08/14/2024$22.62$22.73+0.49%$22.79$22.561.19 million shs$4.80 billion08/13/2024$22.30$22.62+1.43%$22.63$22.23952,543 shs$4.78 billion08/12/2024$22.78$22.30-2.11%$22.70$22.241.06 million shs$4.71 billion08/09/2024$22.73$22.78+0.22%$22.78$22.53869,125 shs$4.81 billion08/08/2024$22.50$22.73+1.02%$22.79$22.29910,469 shs$4.80 billion08/07/2024$22.57$22.50-0.31%$22.82$22.43718,763 shs$4.75 billion08/06/2024$22.28$22.57+1.30%$22.74$22.251.40 million shs$4.77 billion08/05/2024$23.05$22.28-3.34%$23.25$22.261.26 million shs$4.70 billion08/02/2024$22.67$23.05+1.65%$23.09$22.661.19 million shs$4.87 billion08/01/2024$22.52$22.67+0.67%$22.71$22.401.87 million shs$4.79 billion07/31/2024$22.71$22.52-0.84%$22.82$22.471.60 million shs$4.75 billion07/30/2024$22.28$22.71+1.93%$22.76$22.141.48 million shs$4.79 billion07/29/2024$22.37$22.28-0.40%$22.36$21.891.50 million shs$4.70 billion07/26/2024$22.27$22.37+0.47%$22.58$22.281.05 million shs$4.72 billion07/25/2024$22.02$22.27+1.11%$22.43$21.991.20 million shs$4.70 billion07/24/2024$21.95$22.02+0.32%$22.10$21.871.68 million shs$4.65 billion07/23/2024$22.21$21.95-1.17%$22.21$21.891.00 million shs$4.63 billion07/22/2024$22.43$22.21-0.98%$22.44$22.021.44 million shs$4.69 billion07/19/2024$22.54$22.43-0.49%$22.60$22.18785,486 shs$4.74 billion07/18/2024$22.57$22.54-0.11%$22.84$22.15897,690 shs$4.76 billion07/17/2024$21.93$22.57+2.92%$22.66$21.931.20 million shs$4.76 billion07/16/2024$21.49$21.93+2.02%$22.06$21.491.13 million shs$4.63 billion07/15/2024$21.45$21.49+0.19%$21.61$21.381.07 million shs$4.54 billionAmerica 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 whi07/12/2024$21.63$21.45-0.83%$21.81$21.44968,681 shs$4.53 billion07/11/2024$21.44$21.63+0.89%$21.69$21.20829,474 shs$4.57 billion07/10/2024$21.52$21.44-0.37%$21.51$21.341.13 million shs$4.53 billion07/09/2024$21.75$21.52-1.06%$21.78$21.471.39 million shs$4.54 billion07/08/2024$21.92$21.75-0.78%$22.06$21.74931,656 shs$4.59 billion07/05/2024$21.93$21.92-0.05%$22.01$21.742.11 million shs$4.63 billion07/04/2024$21.93$21.93$22.17$21.89651,306 shs$4.63 billion07/03/2024$22.16$21.93-1.02%$22.14$21.89651,306 shs$4.63 billion07/02/2024$22.03$22.16+0.59%$22.18$21.98742,212 shs$4.68 billion07/01/2024$22.20$22.03-0.79%$22.44$22.02840,363 shs$4.65 billion06/28/2024$22.35$22.19-0.72%$22.38$21.981.74 million shs$4.69 billion06/27/2024$22.49$22.35-0.62%$22.56$22.261.07 million shs$4.72 billion06/26/2024$22.65$22.49-0.71%$22.52$22.331.23 million shs$4.75 billion06/25/2024$22.80$22.65-0.66%$22.82$22.471.63 million shs$4.78 billion06/24/2024$22.52$22.80+1.24%$22.86$22.511.22 million shs$4.81 billion06/21/2024$22.41$22.52+0.49%$22.66$22.421.98 million shs$4.75 billion06/20/2024$22.48$22.41-0.31%$22.70$22.311.31 million shs$4.73 billion06/19/2024$22.48$22.48$22.82$22.421.29 million shs$4.75 billion06/18/2024$22.65$22.48-0.73%$22.82$22.421.29 million shs$4.75 billion06/17/2024$22.33$22.65+1.41%$22.68$22.21821,496 shs$4.78 billion06/14/2024$22.66$22.33-1.46%$22.69$22.30853,544 shs$4.71 billion06/13/2024$22.62$22.66+0.18%$22.68$22.39846,488 shs$4.78 billion06/12/2024$22.79$22.62-0.75%$22.90$22.56873,065 shs$4.78 billion06/11/2024$22.60$22.79+0.84%$22.79$22.511.20 million shs$4.81 billion06/10/2024$22.80$22.60-0.88%$22.79$22.41858,529 shs$4.77 billion06/07/2024$23.08$22.80-1.21%$23.13$22.78749,680 shs$4.81 billion06/06/2024$23.18$23.08-0.43%$23.32$22.81988,070 shs$4.87 billion Related Companies: HRL Stock Price Chart CAG Stock Price Chart CPB Stock Price Chart SJM Stock Price Chart PPC Stock Price Chart POST Stock Price Chart LANC Stock Price Chart CALM Stock Price Chart JJSF Stock Price Chart THS Stock Price Chart Receive FLO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Flowers Foods and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FLO) was last updated on 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-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 | SponsoredTim 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 | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredThese 5 stocks could soar after November 4thHow to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...StockEarnings | SponsoredMan 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 Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Flowers Foods, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Flowers Foods With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.