NYSE · FLO

Flowers Foods, Inc.

Consumer Defensive · Packaged Foods

$6.42

Up+$0.61 (+10.50%)

Updated Oct 23, 2026, 3:41 AM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FLO

FLO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 22, 2026

Daily close

View OHLC price history

FLO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 22, 2026	$5.89	$6.435	$5.85	$6.42	7.19M
Oct 21, 2026	$6.00	$6.00	$5.74	$5.81	4.82M
Oct 20, 2026	$6.07	$6.11	$6.00	$6.00	5.3M
Oct 19, 2026	$6.05	$6.0799	$5.90	$5.98	4.66M
Oct 16, 2026	$6.15	$6.20	$6.08	$6.11	5.05M
Oct 15, 2026	$6.12	$6.29	$6.065	$6.12	5.94M
Oct 14, 2026	$5.97	$6.02	$5.88	$5.97	4.43M
Oct 13, 2026	$6.14	$6.17	$5.895	$5.97	6.38M
Oct 12, 2026	$5.80	$6.06	$5.77	$6.04	6.11M
Oct 9, 2026	$5.94	$5.97	$5.79	$5.81	5.08M
Oct 8, 2026	$5.80	$5.955	$5.66	$5.94	8.5M
Oct 7, 2026	$5.77	$6.045	$5.77	$5.84	10.7M
Oct 6, 2026	$5.60	$5.79	$5.54	$5.74	7.46M
Oct 5, 2026	$5.55	$5.62	$5.43	$5.60	7.89M
Oct 2, 2026	$5.62	$5.66	$5.505	$5.57	6.03M
Oct 1, 2026	$5.52	$5.585	$5.40	$5.56	6.84M
Sep 30, 2026	$5.73	$5.74	$5.50	$5.55	7.63M
Sep 29, 2026	$5.64	$5.71	$5.575	$5.68	6.69M
Sep 28, 2026	$5.75	$5.75	$5.61	$5.65	7.01M
Sep 25, 2026	$5.81	$5.87	$5.615	$5.74	8.25M
Sep 24, 2026	$5.89	$5.9046	$5.725	$5.81	8.33M