Free Trial

Flowers Foods (FLO) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free FLO Stock Alerts
$23.22
+0.45 (+1.98%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Flowers Foods Stock Price Performance

5 Day
Performance
+1.62%
1 Month
Performance
-7.10%
3 Month
Performance
+4.45%
6 Month
Performance
+9.32%
Year-To-Date
Performance
+3.15%
1 Year
Performance
-8.69%
Receive FLO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Flowers Foods and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

FLO Stock Chart for Sunday, June, 2, 2024

FLO Chart by TradingView

Flowers Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$22.77$23.21
+1.93%		$23.24$22.742.04 million shs$4.90 billion
05/30/2024$22.53$22.77
+1.07%		$22.78$22.461.51 million shs$4.81 billion
05/29/2024$22.85$22.53
-1.40%		$22.82$22.461.33 million shs$4.76 billion
05/28/2024$23.43$22.85
-2.48%		$23.42$22.85981,522 shs$4.82 billion
05/27/2024$23.43$23.43$23.71$23.33982,000 shs$4.95 billion
05/24/2024$23.61$23.43
-0.76%		$23.71$23.33982,017 shs$4.95 billion
05/23/2024$23.91$23.61
-1.25%		$23.92$23.601.26 million shs$4.99 billion
05/22/2024$24.27$23.91
-1.48%		$24.25$23.911.14 million shs$5.05 billion
05/21/2024$24.35$24.27
-0.33%		$24.40$24.221.02 million shs$5.12 billion
05/20/2024$24.45$24.35
-0.41%		$24.81$24.291.92 million shs$5.14 billion
05/17/2024$25.50$24.44
-4.16%		$25.65$23.822.88 million shs$5.16 billion
05/16/2024$25.51$25.50
-0.02%		$25.67$25.433.32 million shs$5.38 billion
05/15/2024$25.35$25.51
+0.61%		$26.12$25.351.87 million shs$5.38 billion
05/14/2024$25.18$25.35
+0.70%		$25.51$25.191.60 million shs$5.35 billion
05/13/2024$25.42$25.18
-0.96%		$25.59$25.131.36 million shs$5.32 billion
05/10/2024$25.42$25.41
-0.04%		$25.42$25.221.19 million shs$5.36 billion
05/09/2024$25.13$25.42
+1.15%		$25.45$25.081.07 million shs$5.37 billion
05/08/2024$25.09$25.13
+0.16%		$25.22$25.07817,201 shs$5.31 billion
05/07/2024$24.78$25.09
+1.27%		$25.12$24.891.37 million shs$5.30 billion
05/06/2024$24.90$24.78
-0.50%		$24.99$24.651.34 million shs$5.23 billion
05/03/2024$25.00$24.90
-0.40%		$25.03$24.711.02 million shs$5.26 billion
05/02/2024$25.04$25.00
-0.16%		$25.24$24.961.05 million shs$5.28 billion
05/01/2024$24.94$25.04
+0.38%		$25.19$24.54944,007 shs$5.29 billion
04/30/2024$24.84$24.94
+0.40%		$24.97$24.711.63 million shs$5.27 billion
04/29/2024$24.62$24.84
+0.89%		$24.92$24.59995,864 shs$5.24 billion
04/26/2024$24.89$24.62
-1.06%		$24.92$24.611.63 million shs$5.20 billion
04/25/2024$25.03$24.89
-0.58%		$25.15$24.88986,046 shs$5.25 billion
04/24/2024$24.69$25.03
+1.40%		$25.03$24.361.36 million shs$5.28 billion
04/23/2024$24.67$24.69
+0.08%		$24.86$24.58897,462 shs$5.21 billion
04/22/2024$24.58$24.67
+0.35%		$24.80$24.481.12 million shs$5.21 billion
04/19/2024$24.05$24.58
+2.22%		$24.60$23.981.59 million shs$5.19 billion
04/18/2024$23.35$24.05
+3.00%		$24.06$23.291.38 million shs$5.08 billion
04/17/2024$23.17$23.35
+0.76%		$23.43$23.131.28 million shs$4.93 billion
04/16/2024$22.92$23.17
+1.11%		$23.27$22.931.56 million shs$4.89 billion
04/15/2024$22.62$22.92
+1.30%		$22.92$22.64974,820 shs$4.84 billion
04/12/2024$22.85$22.62
-1.01%		$22.93$22.561.02 million shs$4.78 billion
04/11/2024$22.84$22.85
+0.07%		$22.95$22.73688,007 shs$4.81 billion
04/10/2024$23.16$22.84
-1.38%		$23.05$22.701.01 million shs$4.81 billion
04/09/2024$23.11$23.16
+0.19%		$23.21$23.051.09 million shs$4.88 billion
04/08/2024$23.17$23.11
-0.26%		$23.26$23.05754,905 shs$4.87 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$23.31$23.17
-0.60%		$23.32$23.09915,964 shs$4.88 billion
04/04/2024$23.14$23.31
+0.76%		$23.47$23.20940,561 shs$4.91 billion
04/03/2024$23.52$23.14
-1.64%		$23.50$23.041.77 million shs$4.87 billion
04/02/2024$23.63$23.52
-0.47%		$23.73$23.501.07 million shs$4.95 billion
04/01/2024$23.75$23.63
-0.51%		$23.81$23.56901,814 shs$4.98 billion
03/29/2024$23.75$23.75$23.90$23.661.14 million shs$5.00 billion
03/28/2024$23.72$23.75
+0.13%		$23.90$23.661.14 million shs$5.00 billion
03/27/2024$23.29$23.72
+1.85%		$23.75$23.401.56 million shs$4.99 billion
03/26/2024$23.25$23.29
+0.17%		$23.42$23.221.19 million shs$4.90 billion
03/25/2024$23.05$23.25
+0.87%		$23.31$23.031.04 million shs$4.90 billion
03/22/2024$23.10$23.05
-0.22%		$23.17$23.01924,303 shs$4.85 billion
03/21/2024$23.08$23.10
+0.11%		$23.18$22.89958,056 shs$4.86 billion
03/20/2024$22.90$23.08
+0.76%		$23.13$22.89867,069 shs$4.86 billion
03/19/2024$22.79$22.90
+0.48%		$22.97$22.751.06 million shs$4.82 billion
03/18/2024$22.70$22.79
+0.40%		$22.97$22.591.61 million shs$4.80 billion
03/15/2024$22.55$22.70
+0.67%		$22.79$22.393.31 million shs$4.78 billion
03/14/2024$23.07$22.55
-2.25%		$23.04$22.421.22 million shs$4.75 billion
03/13/2024$23.20$23.07
-0.54%		$23.48$23.051.05 million shs$4.86 billion
03/12/2024$23.13$23.20
+0.30%		$23.32$23.04766,946 shs$4.88 billion
03/11/2024$22.94$23.13
+0.81%		$23.22$22.95979,142 shs$4.87 billion
03/08/2024$22.44$22.94
+2.25%		$22.97$22.35907,080 shs$4.83 billion
03/07/2024$22.61$22.44
-0.77%		$22.71$22.33899,797 shs$4.72 billion
03/06/2024$22.34$22.61
+1.21%		$22.62$22.421.04 million shs$4.76 billion
03/05/2024$22.45$22.34
-0.47%		$22.66$22.211.06 million shs$4.70 billion
03/04/2024$22.23$22.45
+0.97%		$22.47$22.09903,892 shs$4.73 billion
03/01/2024$22.42$22.24
-0.83%		$22.31$22.091.09 million shs$4.68 billion

Related Companies:
This page (NYSE:FLO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders