Flowers Foods Stock Price History
NYSE: FLOConsumer StaplesPackaged FoodsUSD
5.81-0.13 (-2.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLO price history at a glance
The price history for Flowers Foods (FLO) on this page begins on March 17, 1980, when the stock closed at $0.078; it most recently closed at $5.81 on October 5, 2026. The highest price in this record is $30.16, reached on November 28, 2022; the latest close is 80.7% below that peak. Across the 45 complete calendar years in the table, FLO finished higher in 28 and lower in 17. Its best year was 2001 (+145.7%) and its worst was 2025 (-48.1%).
Over roughly 47 years the share price changed +7348.7%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, FLO has lost 53.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $30.16
- Date of high
- Nov 28, 2022
- Low since 1980
- $0.0751
- Date of low
- Mar 24, 1980
- 52-week high
- $13.11
- 52-week low
- $5.40
- Last close
- $5.81
FLO returns
1 week
+4.31%
1 month
-6.44%
3 months
-30.34%
6 months
-27.92%
Year to date
-46.60%
1 year
-53.59%
3 years
-71.08%
5 years
-76.21%
FLO price return, excluding dividends.
FLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.81 | -46.15% |
| 2025 | 10.79 | -48.08% |
| 2024 | 20.78 | -7.69% |
| 2023 | 22.51 | -21.68% |
| 2022 | 28.74 | +4.62% |
| 2021 | 27.47 | +21.39% |
| 2020 | 22.63 | +6.00% |
| 2019 | 21.35 | +14.11% |
| 2018 | 18.71 | -3.11% |
| 2017 | 19.31 | -3.30% |
| 2016 | 19.97 | -7.07% |
| 2015 | 21.49 | +12.28% |
| 2014 | 19.14 | -11.80% |
| 2013 | 21.70 | +29.94% |
| 2012 | 16.70 | +31.98% |
| 2011 | 12.65 | +5.80% |
| 2010 | 11.96 | +13.26% |
| 2009 | 10.56 | -0.38% |
| 2008 | 10.60 | +6.19% |
| 2007 | 9.98 | +24.82% |
| 2006 | 8.00 | -2.07% |
| 2005 | 8.17 | +30.91% |
| 2004 | 6.24 | +22.35% |
| 2003 | 5.10 | +112.14% |
| 2002 | 2.40 | -29.26% |
| 2001 | 3.40 | +145.71% |
| 2000 | 1.38 | -1.18% |
| 1999 | 1.40 | -33.42% |
| 1998 | 2.10 | +17.13% |
| 1997 | 1.79 | +41.76% |
| 1996 | 1.27 | +78.37% |
| 1995 | 0.7096 | +0.34% |
| 1994 | 0.7072 | -5.23% |
| 1993 | 0.7462 | -3.78% |
| 1992 | 0.7755 | +25.20% |
| 1991 | 0.6194 | +14.41% |
| 1990 | 0.5414 | -26.97% |
| 1989 | 0.7413 | -1.30% |
| 1988 | 0.7511 | -1.29% |
| 1987 | 0.7609 | +17.01% |
| 1986 | 0.6503 | +10.50% |
| 1985 | 0.5885 | +33.08% |
| 1984 | 0.4422 | +27.51% |
| 1983 | 0.3468 | +37.13% |
| 1982 | 0.2529 | +71.57% |
| 1981 | 0.1474 | +35.35% |
| 1980* | 0.1089 | +39.62% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
FLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.94 | 5.97 | 5.79 | 5.81 | -2.19% | |
| 5.80 | 5.96 | 5.66 | 5.94 | +1.71% | |
| 5.77 | 6.05 | 5.77 | 5.84 | +1.74% | |
| 5.60 | 5.79 | 5.54 | 5.74 | +2.50% | |
| 5.55 | 5.62 | 5.43 | 5.60 | +0.54% | |
| 5.62 | 5.66 | 5.51 | 5.57 | +0.18% | |
| 5.52 | 5.59 | 5.40 | 5.56 | +0.18% | |
| 5.73 | 5.74 | 5.50 | 5.55 | -2.29% | |
| 5.64 | 5.71 | 5.58 | 5.68 | +0.53% | |
| 5.75 | 5.75 | 5.61 | 5.65 | -1.57% | |
| 5.81 | 5.87 | 5.62 | 5.74 | -1.20% | |
| 5.89 | 5.90 | 5.73 | 5.81 | 0.00% | |
| 5.91 | 5.97 | 5.74 | 5.81 | -1.19% | |
| 6.05 | 6.08 | 5.87 | 5.88 | -1.34% | |
| 5.90 | 6.07 | 5.85 | 5.96 | +0.34% | |
| 6.07 | 6.07 | 5.86 | 5.94 | -2.46% | |
| 6.24 | 6.30 | 6.06 | 6.09 | -0.98% | |
| 6.18 | 6.32 | 6.15 | 6.15 | +0.16% | |
| 5.96 | 6.16 | 5.92 | 6.14 | +2.33% | |
| 6.13 | 6.27 | 5.95 | 6.00 | -1.48% | |
| 6.03 | 6.17 | 6.01 | 6.09 | -0.33% | |
| 6.20 | 6.23 | 6.10 | 6.11 | -1.61% | |
| 6.32 | 6.32 | 6.13 | 6.21 | -1.74% | |
| 6.26 | 6.36 | 6.10 | 6.32 | +0.80% | |
| 6.36 | 6.45 | 6.27 | 6.27 | -2.79% | |
| 6.65 | 6.70 | 6.33 | 6.45 | -3.44% | |
| 6.75 | 6.87 | 6.67 | 6.68 | -0.15% | |
| 6.92 | 6.99 | 6.62 | 6.69 | -3.32% | |
| 7.05 | 7.13 | 6.90 | 6.92 | -2.54% | |
| 6.99 | 7.13 | 6.97 | 7.10 | +1.72% | |
| 7.13 | 7.13 | 6.91 | 6.98 | -2.65% | |
| 7.13 | 7.36 | 7.10 | 7.17 | +0.84% | |
| 7.25 | 7.36 | 7.00 | 7.11 | -2.34% | |
| 6.96 | 7.31 | 6.82 | 7.28 | +4.75% | |
| 6.90 | 7.31 | 6.81 | 6.95 | -2.11% | |
| 7.43 | 7.48 | 7.04 | 7.10 | -4.83% | |
| 7.43 | 7.53 | 7.37 | 7.46 | +1.08% | |
| 7.36 | 7.60 | 7.27 | 7.38 | +0.96% | |
| 7.49 | 7.56 | 7.29 | 7.31 | -2.79% | |
| 7.55 | 7.60 | 7.46 | 7.52 | -0.13% | |
| 7.25 | 7.58 | 7.24 | 7.53 | +5.02% | |
| 7.18 | 7.19 | 7.03 | 7.17 | +0.14% | |
| 7.13 | 7.31 | 7.08 | 7.16 | +0.28% | |
| 7.35 | 7.44 | 7.09 | 7.14 | -3.51% | |
| 7.25 | 7.46 | 7.23 | 7.40 | +2.21% | |
| 7.41 | 7.44 | 7.14 | 7.24 | -2.03% | |
| 7.38 | 7.43 | 7.25 | 7.39 | +0.82% | |
| 7.16 | 7.44 | 7.16 | 7.33 | +1.52% | |
| 7.11 | 7.39 | 6.99 | 7.22 | +2.85% | |
| 7.12 | 7.18 | 6.93 | 7.02 | -1.68% | |
| 7.37 | 7.40 | 7.13 | 7.14 | -4.29% | |
| 7.52 | 7.73 | 7.34 | 7.46 | -1.06% | |
| 7.81 | 8.07 | 7.53 | 7.54 | -1.31% | |
| 7.87 | 7.90 | 7.64 | 7.64 | -1.29% | |
| 7.83 | 7.96 | 7.72 | 7.74 | -0.13% | |
| 8.17 | 8.27 | 7.64 | 7.75 | -6.17% | |
| 8.59 | 8.64 | 8.24 | 8.26 | -2.82% | |
| 8.37 | 8.60 | 8.33 | 8.50 | +0.12% | |
| 8.45 | 8.55 | 8.36 | 8.49 | 0.00% | |
| 8.71 | 8.89 | 8.45 | 8.49 | -1.85% | |
| 8.35 | 8.79 | 8.35 | 8.65 | +4.85% | |
| 8.27 | 8.52 | 8.23 | 8.25 | -0.48% | |
| 8.22 | 8.37 | 8.11 | 8.29 | 0.00% | |
| 8.41 | 8.48 | 8.25 | 8.29 | -0.60% | |
| 8.16 | 8.43 | 8.05 | 8.34 | +3.22% | |
| 8.32 | 8.37 | 7.97 | 8.08 | -3.46% | |
| 8.56 | 8.59 | 8.36 | 8.37 | -2.67% | |
| 8.74 | 8.92 | 8.57 | 8.60 | -0.12% | |
| 8.70 | 8.72 | 8.44 | 8.61 | -0.23% | |
| 8.45 | 8.70 | 8.27 | 8.63 | +2.62% | |
| 8.03 | 8.46 | 8.01 | 8.41 | +6.46% | |
| 8.08 | 8.11 | 7.84 | 7.90 | -1.86% | |
| 7.89 | 8.14 | 7.70 | 8.05 | +1.00% | |
| 7.63 | 8.02 | 7.58 | 7.97 | +4.87% | |
| 7.68 | 7.86 | 7.50 | 7.60 | -0.65% | |
| 7.59 | 7.92 | 7.52 | 7.65 | +1.32% | |
| 7.43 | 7.61 | 7.38 | 7.55 | +2.72% | |
| 7.53 | 7.79 | 7.35 | 7.35 | -5.53% | |
| 7.30 | 7.81 | 7.30 | 7.78 | +6.14% | |
| 7.58 | 7.66 | 7.18 | 7.33 | -3.55% | |
| 7.66 | 7.82 | 7.51 | 7.60 | -1.30% | |
| 7.81 | 8.05 | 7.69 | 7.70 | -1.16% | |
| 7.70 | 7.81 | 7.62 | 7.79 | -0.13% | |
| 7.69 | 7.85 | 7.64 | 7.80 | +0.39% | |
| 7.73 | 7.95 | 7.65 | 7.77 | +1.44% | |
| 7.56 | 7.82 | 7.47 | 7.66 | +2.27% | |
| 7.42 | 7.73 | 7.32 | 7.49 | +0.13% | |
| 7.37 | 7.60 | 7.33 | 7.48 | +2.47% | |
| 7.43 | 7.60 | 7.22 | 7.30 | +0.41% | |
| 7.37 | 7.50 | 7.22 | 7.27 | -1.89% | |
| 7.65 | 7.65 | 7.41 | 7.41 | -3.26% | |
| 7.52 | 7.69 | 7.52 | 7.66 | +0.26% | |
| 7.76 | 7.79 | 7.58 | 7.64 | -0.78% | |
| 7.70 | 7.81 | 7.65 | 7.70 | -1.41% | |
| 7.81 | 7.89 | 7.57 | 7.81 | +0.26% | |
| 7.99 | 8.24 | 7.78 | 7.79 | -1.89% | |
| 7.62 | 8.07 | 7.40 | 7.94 | +13.27% | |
| 7.09 | 7.14 | 6.80 | 7.01 | -3.18% | |
| 7.15 | 7.33 | 6.89 | 7.24 | +0.42% | |
| 7.44 | 7.58 | 7.15 | 7.21 | -1.64% | |
| 7.10 | 7.47 | 7.00 | 7.33 | +2.09% | |
| 7.41 | 7.44 | 7.11 | 7.18 | -1.78% | |
| 7.78 | 7.86 | 7.22 | 7.31 | -5.43% | |
| 8.03 | 8.05 | 7.66 | 7.73 | -4.45% | |
| 8.34 | 8.34 | 8.08 | 8.09 | -1.58% | |
| 8.50 | 8.57 | 8.14 | 8.22 | -2.61% | |
| 8.58 | 8.62 | 8.40 | 8.44 | -1.52% | |
| 8.61 | 8.70 | 8.32 | 8.57 | -0.58% | |
| 8.78 | 8.84 | 8.56 | 8.62 | -0.23% | |
| 8.32 | 8.71 | 8.20 | 8.64 | +3.47% | |
| 8.72 | 8.83 | 8.29 | 8.35 | -4.24% | |
| 9.10 | 9.18 | 8.62 | 8.72 | -3.75% | |
| 8.84 | 9.13 | 8.83 | 9.06 | +2.14% | |
| 8.94 | 8.99 | 8.76 | 8.87 | -0.67% | |
| 9.03 | 9.16 | 8.89 | 8.93 | -0.22% | |
| 8.77 | 9.02 | 8.76 | 8.95 | +1.70% | |
| 8.81 | 8.88 | 8.66 | 8.80 | +0.23% | |
| 8.75 | 8.82 | 8.65 | 8.78 | +0.34% | |
| 8.67 | 8.77 | 8.63 | 8.75 | +0.69% | |
| 8.76 | 8.83 | 8.63 | 8.69 | -0.80% | |
| 8.49 | 8.81 | 8.44 | 8.76 | +2.94% | |
| 8.55 | 8.71 | 8.46 | 8.51 | -0.70% | |
| 8.59 | 8.75 | 8.50 | 8.57 | +0.59% | |
| 8.28 | 8.57 | 8.20 | 8.52 | +3.15% | |
| 8.20 | 8.39 | 8.19 | 8.26 | +0.49% | |
| 8.03 | 8.22 | 7.87 | 8.22 | +1.99% | |
| 8.17 | 8.28 | 7.99 | 8.06 | -0.98% | |
| 7.96 | 8.19 | 7.86 | 8.14 | +0.74% | |
| 8.15 | 8.21 | 8.03 | 8.08 | -0.49% | |
| 8.24 | 8.34 | 8.10 | 8.12 | -1.58% | |
| 8.20 | 8.34 | 8.08 | 8.25 | +0.12% | |
| 8.14 | 8.28 | 8.01 | 8.24 | +1.35% | |
| 8.07 | 8.22 | 7.86 | 8.13 | -0.25% | |
| 8.42 | 8.50 | 7.97 | 8.15 | -2.63% | |
| 8.30 | 8.43 | 8.22 | 8.37 | -0.36% | |
| 8.35 | 8.62 | 8.30 | 8.40 | +0.48% | |
| 8.26 | 8.46 | 8.23 | 8.36 | +0.97% | |
| 8.34 | 8.37 | 8.04 | 8.28 | +0.24% | |
| 8.21 | 8.39 | 8.15 | 8.26 | 0.00% | |
| 8.32 | 8.43 | 8.20 | 8.26 | +0.98% | |
| 8.36 | 8.37 | 8.17 | 8.18 | -2.27% | |
| 8.48 | 8.57 | 8.27 | 8.37 | -0.59% | |
| 8.60 | 8.65 | 8.42 | 8.42 | -3.55% | |
| 8.94 | 9.03 | 8.69 | 8.73 | -1.80% | |
| 8.90 | 9.03 | 8.84 | 8.89 | +1.14% | |
| 8.76 | 8.98 | 8.76 | 8.79 | +1.85% | |
| 8.55 | 8.85 | 8.49 | 8.63 | +0.12% | |
| 8.65 | 8.72 | 8.46 | 8.62 | -0.46% | |
| 8.80 | 8.90 | 8.62 | 8.66 | -2.15% | |
| 9.00 | 9.00 | 8.70 | 8.85 | -2.75% | |
| 8.95 | 9.15 | 8.71 | 9.10 | -1.41% | |
| 9.03 | 9.38 | 9.00 | 9.23 | +2.10% | |
| 9.23 | 9.30 | 8.95 | 9.04 | -2.06% | |
| 9.50 | 9.54 | 9.20 | 9.23 | -3.05% | |
| 9.79 | 9.88 | 9.51 | 9.52 | -3.64% | |
| 9.87 | 10.00 | 9.77 | 9.88 | -0.30% | |
| 9.77 | 9.95 | 9.72 | 9.91 | +2.69% | |
| 10.00 | 10.02 | 9.57 | 9.65 | -3.79% | |
| 10.17 | 10.39 | 10.01 | 10.03 | -0.99% | |
| 9.96 | 10.31 | 9.91 | 10.13 | +0.60% | |
| 9.88 | 10.08 | 9.88 | 10.07 | +1.92% | |
| 9.94 | 10.09 | 9.87 | 9.88 | -0.10% | |
| 9.69 | 10.15 | 9.57 | 9.89 | +2.38% | |
| 10.35 | 10.43 | 9.44 | 9.66 | -6.76% | |
| 11.17 | 11.43 | 9.84 | 10.36 | -8.72% | |
| 11.64 | 11.77 | 11.33 | 11.35 | -2.91% | |
| 11.70 | 11.72 | 11.44 | 11.69 | -1.02% | |
| 11.83 | 11.90 | 11.69 | 11.81 | -0.08% | |
| 11.93 | 12.04 | 11.65 | 11.82 | -1.17% | |
| 11.91 | 12.14 | 11.91 | 11.96 | +0.42% | |
| 11.96 | 12.09 | 11.74 | 11.91 | +0.93% | |
| 11.30 | 11.86 | 11.30 | 11.80 | +5.26% | |
| 11.18 | 11.39 | 11.05 | 11.21 | -0.36% | |
| 11.45 | 11.45 | 11.18 | 11.25 | -1.57% | |
| 11.13 | 11.43 | 11.08 | 11.43 | +3.25% | |
| 11.09 | 11.30 | 10.95 | 11.07 | -0.09% | |
| 11.09 | 11.27 | 10.96 | 11.08 | -0.45% | |
| 11.22 | 11.25 | 11.03 | 11.13 | -1.07% | |
| 11.17 | 11.29 | 11.11 | 11.25 | +1.26% | |
| 10.94 | 11.14 | 10.94 | 11.11 | +1.18% | |
| 11.00 | 11.15 | 10.94 | 10.98 | +0.27% | |
| 11.02 | 11.10 | 10.71 | 10.95 | -0.82% | |
| 10.91 | 11.14 | 10.77 | 11.04 | +0.55% | |
| 11.03 | 11.06 | 10.90 | 10.98 | -1.08% | |
| 10.85 | 11.10 | 10.65 | 11.10 | +1.83% | |
| 10.49 | 10.94 | 10.48 | 10.90 | +4.21% | |
| 10.58 | 10.66 | 10.45 | 10.46 | -1.78% | |
| 10.70 | 10.73 | 10.47 | 10.65 | -0.65% | |
| 10.60 | 10.76 | 10.47 | 10.72 | +1.61% | |
| 10.07 | 10.66 | 9.93 | 10.55 | +4.66% | |
| 10.77 | 10.84 | 10.08 | 10.08 | -6.58% | |
| 10.23 | 10.81 | 10.23 | 10.79 | +4.55% | |
| 10.75 | 10.75 | 10.29 | 10.32 | -4.36% | |
| 10.92 | 10.93 | 10.73 | 10.79 | -0.83% | |
| 10.91 | 10.95 | 10.84 | 10.88 | -0.37% | |
| 10.92 | 11.05 | 10.90 | 10.92 | -0.18% | |
| 10.89 | 10.97 | 10.82 | 10.94 | +0.46% | |
| 10.85 | 10.90 | 10.74 | 10.89 | +0.18% | |
| 10.79 | 10.92 | 10.74 | 10.87 | +1.21% | |
| 10.93 | 10.93 | 10.67 | 10.74 | -1.92% | |
| 10.84 | 11.05 | 10.80 | 10.95 | +0.18% | |
| 11.00 | 11.09 | 10.87 | 10.93 | -0.82% | |
| 11.08 | 11.20 | 11.02 | 11.02 | -0.72% | |
| 11.03 | 11.31 | 11.03 | 11.10 | +0.73% | |
| 10.99 | 11.17 | 10.97 | 11.02 | +0.73% | |
| 10.86 | 11.05 | 10.85 | 10.94 | +1.20% | |
| 10.89 | 10.99 | 10.74 | 10.81 | 0.00% | |
| 10.90 | 11.04 | 10.81 | 10.81 | 0.00% | |
| 10.56 | 10.81 | 10.51 | 10.81 | +2.08% | |
| 10.72 | 10.84 | 10.58 | 10.59 | -1.12% | |
| 10.80 | 10.82 | 10.66 | 10.71 | -0.65% | |
| 10.62 | 10.84 | 10.59 | 10.78 | +0.94% | |
| 11.12 | 11.16 | 10.67 | 10.68 | -3.52% | |
| 10.75 | 11.17 | 10.75 | 11.07 | +3.55% | |
| 10.88 | 10.91 | 10.55 | 10.69 | -1.66% | |
| 10.66 | 10.96 | 10.61 | 10.87 | +1.30% | |
| 10.61 | 10.79 | 10.55 | 10.73 | -1.01% | |
| 10.77 | 10.87 | 10.59 | 10.84 | +0.65% | |
| 10.46 | 10.84 | 10.40 | 10.77 | +3.56% | |
| 10.52 | 10.56 | 10.34 | 10.40 | -1.61% | |
| 10.55 | 10.71 | 10.47 | 10.57 | +0.76% | |
| 10.60 | 10.70 | 10.41 | 10.49 | -1.22% | |
| 10.97 | 10.97 | 10.61 | 10.62 | -3.72% | |
| 11.08 | 11.12 | 10.93 | 11.03 | -0.36% | |
| 11.36 | 11.45 | 11.07 | 11.07 | -2.81% | |
| 11.46 | 11.55 | 11.25 | 11.39 | 0.00% | |
| 11.35 | 11.63 | 11.34 | 11.39 | -1.04% | |
| 11.64 | 11.67 | 11.48 | 11.51 | -0.69% | |
| 11.49 | 11.71 | 11.33 | 11.59 | +1.93% | |
| 11.82 | 12.02 | 11.35 | 11.37 | -4.21% | |
| 11.91 | 12.18 | 11.45 | 11.87 | +1.89% | |
| 12.09 | 12.21 | 11.61 | 11.65 | -3.72% | |
| 12.02 | 12.13 | 11.93 | 12.10 | +0.58% | |
| 11.93 | 12.05 | 11.81 | 12.03 | +1.26% | |
| 11.87 | 11.92 | 11.65 | 11.88 | -0.42% | |
| 12.00 | 12.06 | 11.89 | 11.93 | -1.24% | |
| 12.11 | 12.25 | 12.04 | 12.08 | -0.66% | |
| 12.49 | 12.52 | 12.11 | 12.16 | -3.26% | |
| 12.78 | 12.79 | 12.54 | 12.57 | -2.18% | |
| 12.56 | 12.87 | 12.47 | 12.85 | +2.47% | |
| 12.65 | 12.67 | 12.47 | 12.54 | -0.16% | |
| 12.90 | 12.90 | 12.53 | 12.56 | -2.64% | |
| 12.76 | 13.11 | 12.74 | 12.90 | +1.34% | |
| 12.83 | 12.87 | 12.73 | 12.73 | -0.16% | |
| 12.76 | 12.87 | 12.74 | 12.75 | -0.08% | |
| 12.67 | 12.80 | 12.62 | 12.76 | +1.27% | |
| 12.62 | 12.82 | 12.57 | 12.60 | +0.24% | |
| 12.66 | 12.78 | 12.57 | 12.57 | -0.87% | |
| 12.47 | 12.72 | 12.45 | 12.68 | +1.36% | |
| 12.66 | 12.85 | 12.48 | 12.51 | -0.71% | |
| 12.54 | 12.81 | 12.54 | 12.60 | +0.64% | |
| 12.61 | 12.64 | 12.48 | 12.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLO chart for longer ranges.