Flowers Foods, Inc. Common Stock (FLO)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.97	19.00	18.66	18.96	1,878,347	18.96
4/01/2025	19.10	19.20	18.77	18.94	1,773,349	18.94
3/31/2025	18.98	19.29	18.98	19.01	1,695,901	19.01
3/28/2025	18.91	18.98	18.77	18.88	998,261	18.88
3/27/2025	18.64	18.87	18.54	18.84	1,040,332	18.84
3/26/2025	18.08	18.58	18.06	18.49	1,319,562	18.49
3/25/2025	18.25	18.25	17.95	18.05	1,283,992	18.05
3/24/2025	18.08	18.42	17.99	18.19	1,582,920	18.19
3/21/2025	18.06	18.34	18.02	18.16	16,492,816	18.16
3/20/2025	18.44	18.48	18.07	18.16	2,455,530	18.16
3/19/2025	18.40	18.54	18.29	18.45	1,960,868	18.45
3/18/2025	18.74	18.91	18.59	18.61	1,306,083	18.61
3/17/2025	18.52	18.86	18.45	18.78	1,287,618	18.78
3/14/2025	18.36	18.54	18.25	18.41	1,330,610	18.41
3/13/2025	18.52	18.75	18.31	18.53	1,936,401	18.53
3/12/2025	18.65	18.86	18.30	18.44	2,200,059	18.44
3/11/2025	19.52	19.62	18.88	18.89	2,142,340	18.89
3/10/2025	19.61	20.23	19.56	19.62	2,860,599	19.62
3/07/2025	18.60	19.84	18.57	19.40	2,737,557	19.40
3/06/2025	18.52	18.65	18.23	18.64	2,649,683	18.64
3/05/2025	18.48	18.71	18.36	18.46	2,188,722	18.46
3/04/2025	19.10	19.26	18.51	18.53	2,361,926	18.53
3/03/2025	18.71	19.02	18.57	19.00	1,707,518	19.00
2/28/2025	18.80	18.93	18.59	18.74	2,253,250	18.74
2/27/2025	18.83	18.89	18.59	18.86	1,762,102	18.62
2/26/2025	19.33	19.34	18.82	18.93	1,697,260	18.69
2/25/2025	19.38	19.76	19.32	19.33	1,714,442	19.08
2/24/2025	19.41	19.75	19.27	19.36	1,492,801	19.11
2/21/2025	19.12	19.59	19.12	19.40	1,978,492	19.15
2/20/2025	18.72	19.17	18.66	19.07	1,990,561	18.83
2/19/2025	18.35	18.95	18.35	18.87	1,597,536	18.63
2/18/2025	18.46	18.46	17.98	18.35	1,656,534	18.12
2/14/2025	18.87	19.09	18.49	18.51	1,431,826	18.27
2/13/2025	18.42	18.80	18.34	18.79	1,613,703	18.55
2/12/2025	18.40	18.65	18.38	18.42	1,719,422	18.19
2/11/2025	18.46	18.78	18.36	18.73	2,229,696	18.49
2/10/2025	19.07	19.21	18.40	18.46	3,065,051	18.23
2/07/2025	20.21	20.25	18.85	19.09	4,011,244	18.85
2/06/2025	19.73	19.73	19.29	19.34	2,686,363	19.09
2/05/2025	19.36	19.48	19.17	19.48	1,752,775	19.23
2/04/2025	19.46	19.48	19.20	19.36	2,584,109	19.11
2/03/2025	19.38	19.72	19.15	19.55	1,619,774	19.30
1/31/2025	19.57	19.70	19.42	19.55	2,231,293	19.30
1/30/2025	19.71	19.77	19.52	19.73	1,664,866	19.48
1/29/2025	19.59	19.61	19.36	19.56	1,644,309	19.31
1/28/2025	19.98	20.11	19.45	19.56	1,779,168	19.31
1/27/2025	20.22	20.52	20.09	20.10	2,945,282	19.84
1/24/2025	19.89	19.99	19.67	19.99	1,698,142	19.74
1/23/2025	19.62	19.89	19.41	19.89	2,208,173	19.64
1/22/2025	19.75	19.93	19.58	19.89	2,116,630	19.64
1/21/2025	19.40	19.88	19.40	19.80	2,055,543	19.55
1/17/2025	19.36	19.46	19.23	19.39	1,528,031	19.14
1/16/2025	18.99	19.24	18.90	19.24	2,843,594	19.00
1/15/2025	19.38	19.47	19.15	19.16	1,225,228	18.92
1/14/2025	19.15	19.43	19.14	19.28	1,349,140	19.03
1/13/2025	19.13	19.45	18.97	19.15	2,295,549	18.91
1/10/2025	19.74	19.80	18.98	19.00	3,042,512	18.76
1/08/2025	20.18	20.18	19.46	19.94	3,438,827	19.69
1/07/2025	20.15	20.32	20.01	20.10	2,021,180	19.84
1/06/2025	20.68	20.86	20.07	20.14	2,002,363	19.88
1/03/2025	20.59	20.91	20.46	20.78	1,108,783	20.52