Flowers Foods, Inc. Common Stock (FLO)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	13.13	13.22	12.91	13.09	2,930,162	13.09
9/30/2025	12.68	13.09	12.68	13.05	3,858,287	13.05
9/29/2025	12.81	12.81	12.42	12.68	6,717,917	12.68
9/26/2025	12.78	12.94	12.71	12.76	4,250,075	12.76
9/25/2025	13.11	13.11	12.70	12.76	5,494,485	12.76
9/24/2025	12.99	13.17	12.97	13.05	3,322,471	13.05
9/23/2025	13.15	13.25	13.01	13.08	3,107,647	13.08
9/22/2025	13.11	13.19	13.03	13.13	3,908,559	13.13
9/19/2025	13.37	13.47	13.09	13.10	10,794,183	13.10
9/18/2025	13.33	13.41	13.19	13.30	4,623,337	13.30
9/17/2025	13.72	13.79	13.32	13.37	4,061,279	13.37
9/16/2025	13.51	13.72	13.43	13.69	10,015,313	13.69
9/15/2025	13.76	13.83	13.45	13.48	6,731,440	13.48
9/12/2025	14.20	14.20	13.75	13.75	5,500,684	13.75
9/11/2025	14.30	14.41	14.20	14.27	3,689,110	14.27
9/10/2025	14.66	14.71	14.26	14.28	3,526,008	14.28
9/09/2025	14.85	15.02	14.75	14.80	3,698,994	14.80
9/08/2025	14.67	14.93	14.49	14.91	5,734,712	14.91
9/05/2025	14.43	14.85	14.42	14.81	4,522,824	14.81
9/04/2025	14.73	14.82	14.54	14.63	4,195,333	14.38
9/03/2025	14.78	14.98	14.62	14.64	2,593,260	14.39
9/02/2025	15.00	15.08	14.68	14.84	4,564,444	14.59
8/29/2025	14.95	15.14	14.90	15.04	2,272,721	14.79
8/28/2025	15.09	15.09	14.74	14.91	2,512,264	14.66
8/27/2025	14.82	15.12	14.75	15.08	3,385,193	14.82
8/26/2025	15.28	15.32	14.83	14.84	5,130,699	14.59
8/25/2025	15.76	15.87	15.28	15.29	2,794,346	15.03
8/22/2025	15.62	15.98	15.60	15.84	3,895,986	15.57
8/21/2025	15.58	15.72	15.43	15.49	2,675,276	15.23
8/20/2025	15.87	16.07	15.71	15.71	2,696,913	15.44
8/19/2025	15.83	15.99	15.72	15.72	2,923,804	15.45
8/18/2025	15.55	15.82	15.45	15.77	4,058,520	15.50
8/15/2025	15.82	16.19	15.60	15.69	5,478,134	15.42
8/14/2025	16.61	16.63	16.40	16.58	3,179,316	16.30
8/13/2025	16.38	16.85	16.18	16.76	2,495,344	16.48
8/12/2025	16.19	16.54	16.15	16.46	3,111,930	16.18
8/11/2025	16.44	16.54	16.11	16.19	3,013,918	15.92
8/08/2025	16.23	16.42	16.21	16.35	1,775,141	16.07
8/07/2025	15.96	16.28	15.94	16.26	1,678,869	15.98
8/06/2025	16.09	16.15	15.91	15.97	1,966,212	15.70
8/05/2025	16.11	16.28	15.97	16.09	2,023,636	15.82
8/04/2025	15.86	16.14	15.82	16.10	2,644,842	15.83
8/01/2025	15.95	16.07	15.70	15.84	1,903,324	15.57
7/31/2025	15.78	16.09	15.62	15.85	2,634,919	15.58
7/30/2025	16.49	16.55	15.86	15.93	2,106,963	15.66
7/29/2025	16.21	16.48	16.21	16.46	2,275,521	16.18
7/28/2025	16.20	16.34	16.01	16.26	2,568,955	15.98
7/25/2025	16.25	16.30	16.10	16.26	2,147,407	15.98
7/24/2025	16.32	16.49	16.15	16.19	1,858,165	15.92
7/23/2025	16.21	16.50	16.14	16.43	3,152,645	16.15
7/22/2025	15.33	16.03	15.33	16.03	2,463,135	15.76
7/21/2025	15.49	15.55	15.27	15.33	2,135,800	15.07
7/18/2025	15.59	15.65	15.31	15.42	2,127,451	15.16
7/17/2025	15.59	15.78	15.44	15.54	2,811,771	15.28
7/16/2025	15.37	15.63	15.37	15.58	2,559,579	15.32
7/15/2025	15.64	15.79	15.37	15.37	3,306,259	15.11
7/14/2025	15.73	15.80	15.56	15.63	2,999,397	15.37
7/11/2025	15.83	15.83	15.52	15.77	2,883,271	15.50
7/10/2025	15.61	16.03	15.46	15.83	2,679,604	15.56
7/09/2025	15.81	15.85	15.52	15.65	2,306,566	15.38
7/08/2025	15.65	16.01	15.58	15.76	3,347,817	15.49
7/07/2025	16.03	16.05	15.65	15.70	2,755,550	15.43
7/03/2025	16.43	16.43	16.07	16.10	1,678,920	15.83
7/02/2025	16.27	16.41	16.09	16.36	2,476,056	16.08