Flowers Foods, Inc. Common Stock (FLO)

Historical Prices For Flowers Foods, Inc. Common Stock (FLO)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	10.75	11.17	10.75	11.07	5,122,625	11.07
12/02/2025	10.88	10.90	10.55	10.69	4,823,865	10.69
12/01/2025	10.66	10.96	10.61	10.87	5,560,483	10.87
11/28/2025	10.61	10.79	10.54	10.73	2,974,238	10.73
11/26/2025	10.77	10.87	10.59	10.84	8,229,292	10.59
11/25/2025	10.46	10.84	10.40	10.77	5,768,932	10.52
11/24/2025	10.52	10.56	10.34	10.40	5,918,723	10.16
11/21/2025	10.55	10.71	10.47	10.57	5,661,139	10.33
11/20/2025	10.60	10.70	10.40	10.49	4,095,118	10.25
11/19/2025	10.97	10.97	10.61	10.62	3,572,413	10.38
11/18/2025	11.08	11.12	10.93	11.03	4,450,771	10.78
11/17/2025	11.36	11.45	11.07	11.07	3,569,025	10.82
11/14/2025	11.46	11.55	11.25	11.39	3,188,033	11.13
11/13/2025	11.35	11.63	11.34	11.39	3,501,218	11.13
11/12/2025	11.64	11.67	11.48	11.51	3,557,899	11.25
11/11/2025	11.49	11.71	11.33	11.59	6,179,562	11.32
11/10/2025	11.82	12.02	11.35	11.37	5,612,093	11.11
11/07/2025	11.90	12.18	11.45	11.87	6,726,648	11.60
11/06/2025	12.09	12.21	11.61	11.65	6,247,340	11.38
11/05/2025	12.02	12.13	11.93	12.10	2,803,183	11.82
11/04/2025	11.93	12.05	11.81	12.03	3,576,639	11.75
11/03/2025	11.87	11.91	11.65	11.88	4,048,963	11.61
10/31/2025	12.00	12.06	11.89	11.93	4,964,175	11.66
10/30/2025	12.11	12.24	12.04	12.08	4,075,078	11.80
10/29/2025	12.49	12.52	12.11	12.16	3,533,091	11.88
10/28/2025	12.78	12.79	12.54	12.57	3,557,937	12.28
10/27/2025	12.56	12.87	12.47	12.85	3,827,215	12.56
10/24/2025	12.65	12.67	12.47	12.54	3,157,202	12.25
10/23/2025	12.90	12.90	12.53	12.56	2,637,316	12.27
10/22/2025	12.76	13.11	12.74	12.90	3,029,967	12.60
10/21/2025	12.83	12.87	12.72	12.73	2,418,052	12.44
10/20/2025	12.76	12.87	12.73	12.75	2,177,925	12.46
10/17/2025	12.67	12.80	12.62	12.76	2,295,909	12.47
10/16/2025	12.62	12.82	12.57	12.60	2,794,203	12.31
10/15/2025	12.66	12.78	12.57	12.57	3,079,921	12.28
10/14/2025	12.47	12.72	12.45	12.68	2,097,039	12.39
10/13/2025	12.66	12.85	12.47	12.51	2,824,966	12.22
10/10/2025	12.54	12.80	12.54	12.60	2,642,470	12.31
10/09/2025	12.60	12.63	12.48	12.52	2,771,606	12.23
10/08/2025	12.76	12.78	12.53	12.60	3,437,339	12.31
10/07/2025	12.79	12.88	12.62	12.77	3,251,734	12.48
10/06/2025	13.12	13.13	12.78	12.79	3,707,295	12.50
10/03/2025	13.01	13.28	13.01	13.16	2,779,572	12.86
10/02/2025	13.00	13.07	12.85	13.01	2,252,613	12.71
10/01/2025	13.13	13.22	12.91	13.09	2,930,162	12.79
9/30/2025	12.68	13.09	12.68	13.05	3,858,287	12.75
9/29/2025	12.81	12.81	12.42	12.68	6,717,917	12.39
9/26/2025	12.78	12.94	12.71	12.76	4,250,075	12.47
9/25/2025	13.11	13.11	12.70	12.76	5,494,485	12.47
9/24/2025	12.99	13.17	12.97	13.05	3,322,471	12.75
9/23/2025	13.15	13.25	13.01	13.08	3,107,647	12.78
9/22/2025	13.11	13.19	13.03	13.13	3,908,559	12.83
9/19/2025	13.37	13.47	13.09	13.10	10,794,183	12.80
9/18/2025	13.33	13.41	13.19	13.30	4,623,337	13.00
9/17/2025	13.72	13.79	13.32	13.37	4,061,279	13.06
9/16/2025	13.51	13.72	13.43	13.69	10,015,313	13.38
9/15/2025	13.76	13.83	13.45	13.48	6,731,440	13.17
9/12/2025	14.20	14.20	13.75	13.75	5,500,684	13.44
9/11/2025	14.30	14.41	14.20	14.27	3,689,110	13.94
9/10/2025	14.66	14.71	14.26	14.28	3,526,008	13.95
9/09/2025	14.85	15.02	14.75	14.80	3,698,994	14.46
9/08/2025	14.67	14.93	14.49	14.91	5,734,712	14.57
9/05/2025	14.43	14.85	14.42	14.81	4,522,824	14.47
9/04/2025	14.73	14.82	14.54	14.63	4,195,336	14.05