Comparing Back to the side-by-side chart ↗
Flowers Foods Inc (FLO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +2% vs the 50-day and -21.2% vs the 200-day average, 46.9% below the 52-week high and +16.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Flowers Foods Inc trades 2.0% above its 50-day and 21.2% below its 200-day moving average. (as of 2026-10-30)
Flowers Foods bakes and sells packaged bread, buns, rolls, bagels, tortillas, snack cakes and other bakery items across the United States, under brands including Nature's Own, Wonder, Tastykake and Canyon Bakehouse. It reaches shoppers through both direct-store delivery and warehouse distribution, selling to supermarkets, restaurants, foodservice distributors and government institutions.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FLO overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.27 | 6.33 | 6.16 | 6.27 | +1.46% | 4,713,283 |
| 2026-10-29 | 6.21 | 6.28 | 6.06 | 6.18 | +0.65% | 3,687,400 |
| 2026-10-28 | 6.15 | 6.23 | 6.08 | 6.14 | -0.97% | 4,774,100 |
| 2026-10-27 | 6.14 | 6.23 | 6.04 | 6.20 | +0.98% | 6,432,800 |
| 2026-10-26 | 6.10 | 6.18 | 6.02 | 6.14 | -0.16% | 5,279,900 |
| 2026-10-23 | 6.32 | 6.42 | 6.05 | 6.15 | -4.21% | 5,610,300 |
| 2026-10-22 | 5.89 | 6.44 | 5.85 | 6.42 | +10.50% | 7,184,500 |
| 2026-10-21 | 6.00 | 6.00 | 5.74 | 5.81 | -3.17% | 4,814,700 |
| 2026-10-20 | 6.07 | 6.11 | 6.00 | 6.00 | +0.33% | 5,297,700 |
| 2026-10-19 | 6.05 | 6.08 | 5.90 | 5.98 | -2.13% | 4,654,200 |
| 2026-10-16 | 6.15 | 6.20 | 6.08 | 6.11 | -0.16% | 5,048,200 |
| 2026-10-15 | 6.12 | 6.29 | 6.07 | 6.12 | +2.51% | 5,936,100 |
| 2026-10-14 | 5.97 | 6.02 | 5.88 | 5.97 | +0.00% | 4,428,100 |
| 2026-10-13 | 6.14 | 6.17 | 5.90 | 5.97 | -1.16% | 6,378,000 |
| 2026-10-12 | 5.80 | 6.06 | 5.77 | 6.04 | +3.96% | 6,110,300 |
| 2026-10-09 | 5.94 | 5.97 | 5.79 | 5.81 | -2.19% | 5,077,700 |
| 2026-10-08 | 5.80 | 5.96 | 5.66 | 5.94 | +1.71% | 8,497,200 |
| 2026-10-07 | 5.77 | 6.05 | 5.77 | 5.84 | +1.74% | 10,702,600 |
| 2026-10-06 | 5.60 | 5.79 | 5.54 | 5.74 | +2.50% | 7,458,900 |
| 2026-10-05 | 5.55 | 5.62 | 5.43 | 5.60 | +0.54% | 7,888,700 |
| 2026-10-02 | 5.62 | 5.66 | 5.51 | 5.57 | +0.18% | 6,025,700 |
| 2026-10-01 | 5.52 | 5.59 | 5.40 | 5.56 | +0.18% | 6,833,700 |
| 2026-09-30 | 5.73 | 5.74 | 5.50 | 5.55 | -2.29% | 7,628,900 |
| 2026-09-29 | 5.64 | 5.71 | 5.58 | 5.68 | +0.53% | 6,693,100 |
| 2026-09-28 | 5.75 | 5.75 | 5.61 | 5.65 | -1.57% | 7,009,900 |
| 2026-09-25 | 5.81 | 5.87 | 5.62 | 5.74 | -1.20% | 8,244,700 |
| 2026-09-24 | 5.89 | 5.90 | 5.73 | 5.81 | +0.00% | 8,325,000 |
| 2026-09-23 | 5.91 | 5.97 | 5.74 | 5.81 | -1.19% | 8,508,200 |
| 2026-09-22 | 6.05 | 6.08 | 5.87 | 5.88 | -1.34% | 8,585,947 |
| 2026-09-21 | 5.90 | 6.07 | 5.84 | 5.96 | +0.34% | 7,905,021 |
| 2026-09-18 | 6.07 | 6.07 | 5.86 | 5.94 | -2.46% | 13,240,600 |
| 2026-09-17 | 6.24 | 6.30 | 6.06 | 6.09 | -0.98% | 7,432,700 |
| 2026-09-16 | 6.18 | 6.32 | 6.15 | 6.15 | +0.16% | 8,797,700 |
| 2026-09-15 | 5.96 | 6.16 | 5.92 | 6.14 | +2.33% | 9,058,200 |
| 2026-09-14 | 6.13 | 6.27 | 5.95 | 6.00 | -1.48% | 7,756,900 |
| 2026-09-11 | 6.03 | 6.17 | 6.01 | 6.09 | -0.33% | 6,309,100 |
| 2026-09-10 | 6.20 | 6.23 | 6.10 | 6.11 | -1.61% | 7,808,100 |
| 2026-09-09 | 6.32 | 6.32 | 6.13 | 6.21 | -1.74% | 8,239,600 |
| 2026-09-08 | 6.26 | 6.36 | 6.10 | 6.32 | +0.80% | 8,528,100 |
| 2026-09-04 | 6.36 | 6.45 | 6.27 | 6.27 | -2.79% | 5,666,100 |
| 2026-09-03 | 6.65 | 6.70 | 6.33 | 6.45 | -3.44% | 12,123,100 |
| 2026-09-02 | 6.75 | 6.87 | 6.67 | 6.68 | -0.15% | 7,301,500 |
| 2026-09-01 | 6.92 | 6.99 | 6.62 | 6.69 | -3.32% | 9,644,500 |
| 2026-08-31 | 7.05 | 7.13 | 6.90 | 6.92 | -2.54% | 9,905,000 |
| 2026-08-28 | 6.99 | 7.13 | 6.97 | 7.10 | +1.72% | 5,176,000 |
| 2026-08-27 | 7.13 | 7.13 | 6.91 | 6.98 | -2.65% | 6,649,800 |
| 2026-08-26 | 7.13 | 7.36 | 7.10 | 7.17 | +0.84% | 5,450,700 |
| 2026-08-25 | 7.25 | 7.36 | 7.00 | 7.11 | -2.34% | 6,505,000 |
| 2026-08-24 | 6.96 | 7.31 | 6.82 | 7.28 | +4.75% | 8,436,800 |
| 2026-08-21 | 6.90 | 7.31 | 6.81 | 6.95 | -2.11% | 15,566,700 |
| 2026-08-20 | 7.43 | 7.48 | 7.04 | 7.10 | -4.83% | 9,802,000 |
| 2026-08-19 | 7.43 | 7.53 | 7.37 | 7.46 | +1.08% | 4,484,800 |
| 2026-08-18 | 7.36 | 7.60 | 7.27 | 7.38 | +0.96% | 4,241,600 |
| 2026-08-17 | 7.49 | 7.56 | 7.29 | 7.31 | -2.79% | 5,173,200 |
| 2026-08-14 | 7.55 | 7.60 | 7.46 | 7.52 | -0.13% | 3,616,700 |
| 2026-08-13 | 7.25 | 7.58 | 7.24 | 7.53 | +5.02% | 4,866,700 |
| 2026-08-12 | 7.18 | 7.19 | 7.03 | 7.17 | +0.14% | 4,804,900 |
| 2026-08-11 | 7.13 | 7.31 | 7.08 | 7.16 | +0.28% | 4,716,100 |
| 2026-08-10 | 7.35 | 7.44 | 7.09 | 7.14 | -3.51% | 5,062,300 |
| 2026-08-07 | 7.25 | 7.46 | 7.23 | 7.40 | +2.21% | 3,697,700 |
| 2026-08-06 | 7.41 | 7.44 | 7.14 | 7.24 | -2.03% | 6,959,900 |
| 2026-08-05 | 7.38 | 7.43 | 7.25 | 7.39 | +0.82% | 4,100,100 |
| 2026-08-04 | 7.16 | 7.44 | 7.16 | 7.33 | +1.52% | 4,798,900 |
| 2026-08-03 | 7.11 | 7.39 | 6.99 | 7.22 | +2.85% | 7,096,500 |
| 2026-07-31 | 7.12 | 7.18 | 6.93 | 7.02 | -1.68% | 7,711,300 |
| 2026-07-30 | 7.37 | 7.40 | 7.13 | 7.14 | -4.29% | 5,925,000 |
| 2026-07-29 | 7.52 | 7.73 | 7.34 | 7.46 | -1.06% | 6,681,700 |
| 2026-07-28 | 7.81 | 8.07 | 7.53 | 7.54 | -1.31% | 6,411,800 |
| 2026-07-27 | 7.87 | 7.90 | 7.64 | 7.64 | -1.29% | 4,471,400 |
| 2026-07-24 | 7.83 | 7.96 | 7.72 | 7.74 | -0.13% | 3,673,300 |
| 2026-07-23 | 8.17 | 8.27 | 7.64 | 7.75 | -6.17% | 7,304,500 |
| 2026-07-22 | 8.59 | 8.64 | 8.24 | 8.26 | -2.82% | 4,345,500 |
| 2026-07-21 | 8.37 | 8.60 | 8.33 | 8.50 | +0.12% | 3,449,000 |
| 2026-07-20 | 8.45 | 8.55 | 8.36 | 8.49 | +0.00% | 3,035,400 |
| 2026-07-17 | 8.71 | 8.89 | 8.45 | 8.49 | -1.85% | 3,438,900 |
| 2026-07-16 | 8.35 | 8.79 | 8.35 | 8.65 | +4.85% | 4,810,700 |
| 2026-07-15 | 8.27 | 8.52 | 8.23 | 8.25 | -0.48% | 3,416,900 |
| 2026-07-14 | 8.22 | 8.37 | 8.11 | 8.29 | +0.00% | 3,160,100 |
| 2026-07-13 | 8.41 | 8.48 | 8.25 | 8.29 | -0.60% | 4,243,100 |
| 2026-07-10 | 8.16 | 8.43 | 8.05 | 8.34 | +3.22% | 4,912,000 |
| 2026-07-09 | 8.32 | 8.37 | 7.97 | 8.08 | -3.46% | 6,480,700 |
| 2026-07-08 | 8.56 | 8.59 | 8.36 | 8.37 | -2.67% | 5,510,700 |
| 2026-07-07 | 8.74 | 8.92 | 8.57 | 8.60 | -0.12% | 4,265,400 |
| 2026-07-06 | 8.70 | 8.72 | 8.44 | 8.61 | -0.23% | 6,023,900 |
| 2026-07-02 | 8.45 | 8.70 | 8.27 | 8.63 | +2.62% | 6,482,700 |
| 2026-07-01 | 8.03 | 8.46 | 8.01 | 8.41 | +6.46% | 7,240,300 |
| 2026-06-30 | 8.08 | 8.11 | 7.84 | 7.90 | -1.86% | 14,200,100 |
| 2026-06-29 | 7.89 | 8.14 | 7.70 | 8.05 | +1.00% | 8,188,400 |
| 2026-06-26 | 7.63 | 8.02 | 7.58 | 7.97 | +4.87% | 33,842,100 |
| 2026-06-25 | 7.68 | 7.86 | 7.50 | 7.60 | -0.65% | 5,439,800 |
| 2026-06-24 | 7.59 | 7.92 | 7.52 | 7.65 | +1.32% | 7,515,400 |
| 2026-06-23 | 7.43 | 7.61 | 7.38 | 7.55 | +2.72% | 5,380,400 |
| 2026-06-22 | 7.53 | 7.79 | 7.35 | 7.35 | -5.53% | 5,662,500 |
| 2026-06-18 | 7.30 | 7.81 | 7.30 | 7.78 | +6.14% | 13,961,100 |
| 2026-06-17 | 7.58 | 7.66 | 7.18 | 7.33 | -3.55% | 7,428,900 |
| 2026-06-16 | 7.66 | 7.82 | 7.51 | 7.60 | -1.30% | 4,122,600 |
| 2026-06-15 | 7.81 | 8.05 | 7.69 | 7.70 | -1.16% | 5,497,800 |
| 2026-06-12 | 7.70 | 7.81 | 7.62 | 7.79 | -0.13% | 4,873,000 |
| 2026-06-11 | 7.69 | 7.85 | 7.64 | 7.80 | +0.39% | 5,377,700 |
| 2026-06-10 | 7.73 | 7.95 | 7.65 | 7.77 | +1.44% | 8,946,800 |
| 2026-06-09 | 7.56 | 7.82 | 7.47 | 7.66 | +2.27% | 6,601,300 |
| 2026-06-08 | 7.42 | 7.73 | 7.32 | 7.49 | +0.13% | 6,384,500 |
| 2026-06-05 | 7.37 | 7.60 | 7.33 | 7.48 | +2.47% | 6,701,900 |
| 2026-06-04 | 7.43 | 7.60 | 7.22 | 7.30 | +0.41% | 6,161,900 |
| 2026-06-03 | 7.37 | 7.50 | 7.22 | 7.27 | -1.89% | 6,023,300 |
| 2026-06-02 | 7.65 | 7.65 | 7.41 | 7.41 | -3.26% | 7,074,700 |
| 2026-06-01 | 7.52 | 7.69 | 7.52 | 7.66 | +0.26% | 7,715,700 |
| 2026-05-29 | 7.76 | 7.79 | 7.58 | 7.64 | -0.78% | 6,275,600 |
| 2026-05-28 | 7.70 | 7.81 | 7.65 | 7.70 | -1.41% | 6,381,500 |
| 2026-05-27 | 7.81 | 7.89 | 7.57 | 7.81 | +0.26% | 10,380,000 |
| 2026-05-26 | 7.99 | 8.24 | 7.78 | 7.79 | -1.89% | 11,728,100 |
| 2026-05-22 | 7.62 | 8.07 | 7.40 | 7.94 | +13.27% | 17,827,800 |
| 2026-05-21 | 7.09 | 7.14 | 6.80 | 7.01 | -3.18% | 15,908,200 |
| 2026-05-20 | 7.15 | 7.33 | 6.89 | 7.24 | +0.42% | 9,760,100 |
| 2026-05-19 | 7.44 | 7.58 | 7.15 | 7.21 | -1.64% | 11,353,400 |
| 2026-05-18 | 7.10 | 7.47 | 7.00 | 7.33 | +2.09% | 12,932,200 |
| 2026-05-15 | 7.41 | 7.44 | 7.11 | 7.18 | -1.78% | 44,904,000 |
| 2026-05-14 | 7.78 | 7.86 | 7.22 | 7.31 | -5.43% | 14,865,700 |
| 2026-05-13 | 8.03 | 8.05 | 7.66 | 7.73 | -4.45% | 9,828,300 |
| 2026-05-12 | 8.34 | 8.34 | 8.08 | 8.09 | -1.58% | 7,623,300 |
| 2026-05-11 | 8.50 | 8.57 | 8.14 | 8.22 | -2.61% | 5,435,900 |
| 2026-05-08 | 8.58 | 8.62 | 8.40 | 8.44 | -1.52% | 4,701,800 |
| 2026-05-07 | 8.61 | 8.70 | 8.32 | 8.57 | -0.58% | 5,444,000 |
| 2026-05-06 | 8.78 | 8.84 | 8.56 | 8.62 | -0.23% | 5,929,100 |
| 2026-05-05 | 8.32 | 8.71 | 8.20 | 8.64 | +3.47% | 5,789,500 |
| 2026-05-04 | 8.72 | 8.83 | 8.29 | 8.35 | -4.24% | 5,798,900 |
| 2026-05-01 | 9.10 | 9.18 | 8.62 | 8.72 | -3.75% | 4,633,900 |
| 2026-04-30 | 8.84 | 9.13 | 8.83 | 9.06 | +2.14% | 5,525,600 |
| 2026-04-29 | 8.94 | 8.99 | 8.76 | 8.87 | -0.67% | 3,509,900 |
| 2026-04-28 | 9.03 | 9.16 | 8.89 | 8.93 | -0.22% | 5,422,400 |
| 2026-04-27 | 8.77 | 9.02 | 8.76 | 8.95 | +1.70% | 4,685,500 |
| 2026-04-24 | 8.81 | 8.88 | 8.66 | 8.80 | +0.23% | 4,606,400 |
| 2026-04-23 | 8.75 | 8.82 | 8.65 | 8.78 | +0.34% | 3,148,400 |
| 2026-04-22 | 8.67 | 8.77 | 8.63 | 8.75 | +0.69% | 3,101,400 |
| 2026-04-21 | 8.76 | 8.83 | 8.63 | 8.69 | -0.80% | 4,025,300 |
| 2026-04-20 | 8.49 | 8.81 | 8.44 | 8.76 | +2.94% | 6,266,900 |
| 2026-04-17 | 8.55 | 8.71 | 8.46 | 8.51 | -0.70% | 3,872,200 |
| 2026-04-16 | 8.59 | 8.75 | 8.50 | 8.57 | +0.59% | 4,198,100 |
| 2026-04-15 | 8.28 | 8.57 | 8.20 | 8.52 | +3.15% | 4,131,600 |
| 2026-04-14 | 8.20 | 8.39 | 8.19 | 8.26 | +0.49% | 4,215,100 |
| 2026-04-13 | 8.03 | 8.22 | 7.87 | 8.22 | +1.99% | 6,711,200 |
| 2026-04-10 | 8.17 | 8.28 | 7.99 | 8.06 | -0.98% | 4,193,400 |
| 2026-04-09 | 7.96 | 8.19 | 7.86 | 8.14 | +0.74% | 4,590,600 |
| 2026-04-08 | 8.15 | 8.21 | 8.03 | 8.08 | -0.49% | 5,195,400 |
| 2026-04-07 | 8.24 | 8.34 | 8.10 | 8.12 | -1.58% | 4,121,300 |
| 2026-04-06 | 8.20 | 8.34 | 8.08 | 8.25 | +0.12% | 3,702,100 |
| 2026-04-02 | 8.14 | 8.28 | 8.01 | 8.24 | +1.35% | 3,373,600 |
| 2026-04-01 | 8.07 | 8.22 | 7.86 | 8.13 | -0.25% | 5,109,700 |
| 2026-03-31 | 8.42 | 8.50 | 7.97 | 8.15 | -2.63% | 5,338,200 |
| 2026-03-30 | 8.30 | 8.43 | 8.22 | 8.37 | -0.36% | 4,213,100 |
| 2026-03-27 | 8.35 | 8.62 | 8.30 | 8.40 | +0.48% | 5,315,700 |
| 2026-03-26 | 8.26 | 8.46 | 8.23 | 8.36 | +0.97% | 3,540,900 |
| 2026-03-25 | 8.34 | 8.37 | 8.04 | 8.28 | +0.24% | 6,401,500 |
| 2026-03-24 | 8.21 | 8.39 | 8.15 | 8.26 | +0.00% | 3,718,200 |
| 2026-03-23 | 8.32 | 8.43 | 8.20 | 8.26 | +0.98% | 5,161,900 |
| 2026-03-20 | 8.36 | 8.37 | 8.17 | 8.18 | -2.27% | 9,228,900 |
| 2026-03-19 | 8.48 | 8.57 | 8.27 | 8.37 | -0.59% | 4,207,200 |
| 2026-03-18 | 8.60 | 8.65 | 8.42 | 8.42 | -3.55% | 4,530,000 |
| 2026-03-17 | 8.94 | 9.03 | 8.69 | 8.73 | -1.80% | 4,018,100 |
| 2026-03-16 | 8.90 | 9.03 | 8.84 | 8.89 | +1.14% | 4,277,100 |
| 2026-03-13 | 8.76 | 8.98 | 8.76 | 8.79 | +1.85% | 5,113,300 |
| 2026-03-12 | 8.55 | 8.85 | 8.49 | 8.63 | +0.12% | 7,876,800 |
| 2026-03-11 | 8.65 | 8.72 | 8.46 | 8.62 | -0.46% | 8,080,000 |
| 2026-03-10 | 8.80 | 8.90 | 8.62 | 8.66 | -2.15% | 5,524,200 |
| 2026-03-09 | 9.00 | 9.00 | 8.70 | 8.85 | -2.75% | 6,314,600 |
| 2026-03-06 | 8.95 | 9.15 | 8.71 | 9.10 | -1.41% | 6,817,000 |
| 2026-03-05 | 9.03 | 9.38 | 9.00 | 9.23 | +2.10% | 5,415,100 |
| 2026-03-04 | 9.23 | 9.30 | 8.95 | 9.04 | -2.06% | 7,894,800 |
| 2026-03-03 | 9.50 | 9.54 | 9.20 | 9.23 | -3.05% | 5,930,700 |
| 2026-03-02 | 9.79 | 9.88 | 9.51 | 9.52 | -3.64% | 5,528,600 |
| 2026-02-27 | 9.87 | 10.00 | 9.77 | 9.88 | -0.30% | 6,089,200 |
| 2026-02-26 | 9.77 | 9.95 | 9.72 | 9.91 | +2.69% | 5,180,000 |
| 2026-02-25 | 10.00 | 10.02 | 9.57 | 9.65 | -3.79% | 6,617,800 |
| 2026-02-24 | 10.17 | 10.39 | 10.01 | 10.03 | -0.99% | 3,701,400 |
| 2026-02-23 | 9.96 | 10.31 | 9.91 | 10.13 | +0.60% | 4,580,000 |
| 2026-02-20 | 9.88 | 10.08 | 9.88 | 10.07 | +1.92% | 5,408,600 |
| 2026-02-19 | 9.94 | 10.09 | 9.87 | 9.88 | -0.10% | 5,483,800 |
| 2026-02-18 | 9.69 | 10.15 | 9.57 | 9.89 | +2.38% | 6,530,000 |
| 2026-02-17 | 10.35 | 10.43 | 9.44 | 9.66 | -6.76% | 9,318,000 |
| 2026-02-13 | 11.17 | 11.43 | 9.84 | 10.36 | -8.72% | 16,825,600 |
| 2026-02-12 | 11.64 | 11.77 | 11.33 | 11.35 | -2.91% | 7,262,300 |
| 2026-02-11 | 11.70 | 11.72 | 11.44 | 11.69 | -1.02% | 4,093,800 |
| 2026-02-10 | 11.83 | 11.90 | 11.69 | 11.81 | -0.08% | 4,582,200 |
| 2026-02-09 | 11.93 | 12.04 | 11.65 | 11.82 | -1.17% | 3,412,000 |
| 2026-02-06 | 11.91 | 12.14 | 11.91 | 11.96 | +0.42% | 3,390,000 |
| 2026-02-05 | 11.96 | 12.09 | 11.74 | 11.91 | +0.93% | 3,904,600 |
| 2026-02-04 | 11.30 | 11.86 | 11.30 | 11.80 | +5.26% | 4,953,600 |
| 2026-02-03 | 11.18 | 11.39 | 11.05 | 11.21 | -0.36% | 3,420,100 |
| 2026-02-02 | 11.45 | 11.45 | 11.18 | 11.25 | -1.57% | 3,349,700 |
| 2026-01-30 | 11.13 | 11.43 | 11.08 | 11.43 | +3.25% | 5,715,000 |
| 2026-01-29 | 11.09 | 11.30 | 10.95 | 11.07 | -0.09% | 3,992,700 |
| 2026-01-28 | 11.09 | 11.27 | 10.96 | 11.08 | -0.45% | 3,875,900 |
| 2026-01-27 | 11.22 | 11.25 | 11.03 | 11.13 | -1.07% | 3,184,200 |
| 2026-01-26 | 11.17 | 11.29 | 11.11 | 11.25 | +1.26% | 3,079,200 |
| 2026-01-23 | 10.94 | 11.14 | 10.94 | 11.11 | +1.18% | 3,031,100 |
| 2026-01-22 | 11.00 | 11.15 | 10.94 | 10.98 | +0.27% | 3,777,100 |
| 2026-01-21 | 11.02 | 11.10 | 10.71 | 10.95 | -0.82% | 4,574,300 |
| 2026-01-20 | 10.91 | 11.14 | 10.77 | 11.04 | +0.55% | 4,102,300 |
| 2026-01-16 | 11.03 | 11.06 | 10.90 | 10.98 | -1.08% | 2,872,100 |
| 2026-01-15 | 10.85 | 11.10 | 10.65 | 11.10 | +1.83% | 2,814,600 |
| 2026-01-14 | 10.49 | 10.94 | 10.48 | 10.90 | +4.21% | 4,409,500 |
| 2026-01-13 | 10.58 | 10.66 | 10.45 | 10.46 | -1.78% | 3,289,500 |
| 2026-01-12 | 10.70 | 10.73 | 10.47 | 10.65 | -0.65% | 4,429,800 |
| 2026-01-09 | 10.60 | 10.76 | 10.47 | 10.72 | +1.61% | 3,455,600 |
| 2026-01-08 | 10.07 | 10.66 | 9.93 | 10.55 | +4.66% | 4,462,600 |
| 2026-01-07 | 10.77 | 10.84 | 10.08 | 10.08 | -6.58% | 5,237,400 |
| 2026-01-06 | 10.23 | 10.81 | 10.23 | 10.79 | +4.55% | 5,612,900 |
| 2026-01-05 | 10.75 | 10.75 | 10.29 | 10.32 | -4.36% | 7,044,600 |
| 2026-01-02 | 10.92 | 10.93 | 10.73 | 10.79 | -0.83% | 3,041,700 |
| 2025-12-31 | 10.91 | 10.95 | 10.84 | 10.88 | -0.37% | 2,730,700 |
| 2025-12-30 | 10.92 | 11.05 | 10.90 | 10.92 | -0.18% | 2,751,200 |
| 2025-12-29 | 10.89 | 10.97 | 10.82 | 10.94 | +0.46% | 3,515,400 |
| 2025-12-26 | 10.85 | 10.90 | 10.74 | 10.89 | +0.18% | 2,357,100 |
| 2025-12-24 | 10.79 | 10.92 | 10.74 | 10.87 | +1.21% | 1,746,700 |
| 2025-12-23 | 10.93 | 10.93 | 10.67 | 10.74 | -1.92% | 3,656,700 |
| 2025-12-22 | 10.84 | 11.05 | 10.80 | 10.95 | +0.18% | 3,215,000 |
| 2025-12-19 | 11.00 | 11.09 | 10.87 | 10.93 | -0.82% | 8,143,600 |
| 2025-12-18 | 11.08 | 11.20 | 11.02 | 11.02 | -0.72% | 3,104,800 |
| 2025-12-17 | 11.03 | 11.31 | 11.03 | 11.10 | +0.73% | 3,600,200 |
| 2025-12-16 | 10.99 | 11.17 | 10.97 | 11.02 | +0.73% | 3,703,800 |
| 2025-12-15 | 10.86 | 11.05 | 10.85 | 10.94 | +1.20% | 4,877,100 |
| 2025-12-12 | 10.89 | 10.99 | 10.74 | 10.81 | +0.00% | 3,044,700 |
| 2025-12-11 | 10.90 | 11.04 | 10.81 | 10.81 | +0.00% | 3,483,300 |
| 2025-12-10 | 10.56 | 10.81 | 10.51 | 10.81 | +2.08% | 5,340,000 |
| 2025-12-09 | 10.72 | 10.84 | 10.58 | 10.59 | -1.12% | 3,704,100 |
| 2025-12-08 | 10.80 | 10.82 | 10.66 | 10.71 | -0.65% | 3,663,700 |
| 2025-12-05 | 10.62 | 10.84 | 10.59 | 10.78 | +0.94% | 3,548,700 |
| 2025-12-04 | 11.12 | 11.16 | 10.67 | 10.68 | -3.52% | 3,755,800 |
| 2025-12-03 | 10.75 | 11.17 | 10.75 | 11.07 | +3.55% | 5,122,600 |
| 2025-12-02 | 10.88 | 10.91 | 10.55 | 10.69 | -1.66% | 4,823,900 |
| 2025-12-01 | 10.66 | 10.96 | 10.61 | 10.87 | +1.30% | 5,559,900 |
| 2025-11-28 | 10.61 | 10.79 | 10.55 | 10.73 | -1.01% | 2,974,200 |
| 2025-11-26 | 10.77 | 10.87 | 10.59 | 10.84 | +0.65% | 8,229,200 |
| 2025-11-25 | 10.46 | 10.84 | 10.40 | 10.77 | +3.56% | 5,769,400 |
| 2025-11-24 | 10.52 | 10.56 | 10.34 | 10.40 | -1.61% | 5,928,700 |
| 2025-11-21 | 10.55 | 10.71 | 10.47 | 10.57 | +0.76% | 5,660,900 |
| 2025-11-20 | 10.60 | 10.70 | 10.41 | 10.49 | -1.22% | 4,095,700 |
| 2025-11-19 | 10.97 | 10.97 | 10.61 | 10.62 | -3.72% | 3,572,300 |
| 2025-11-18 | 11.08 | 11.12 | 10.93 | 11.03 | -0.36% | 4,459,000 |
| 2025-11-17 | 11.36 | 11.45 | 11.07 | 11.07 | -2.81% | 3,569,000 |
| 2025-11-14 | 11.46 | 11.55 | 11.25 | 11.39 | +0.00% | 3,188,000 |
| 2025-11-13 | 11.35 | 11.63 | 11.34 | 11.39 | -1.04% | 3,502,600 |
| 2025-11-12 | 11.64 | 11.67 | 11.48 | 11.51 | -0.69% | 3,557,900 |
| 2025-11-11 | 11.49 | 11.71 | 11.33 | 11.59 | +1.93% | 6,179,600 |
| 2025-11-10 | 11.82 | 12.02 | 11.35 | 11.37 | -4.21% | 5,613,400 |
| 2025-11-07 | 11.91 | 12.18 | 11.45 | 11.87 | +1.89% | 6,726,600 |
| 2025-11-06 | 12.09 | 12.21 | 11.61 | 11.65 | -3.72% | 6,250,100 |
| 2025-11-05 | 12.02 | 12.13 | 11.93 | 12.10 | +0.58% | 2,803,100 |
| 2025-11-04 | 11.93 | 12.05 | 11.81 | 12.03 | +1.26% | 3,576,600 |
| 2025-11-03 | 11.87 | 11.92 | 11.65 | 11.88 | -0.42% | 4,050,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+2.22%). Worst month: Sep (-8.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Flowers Foods Inc's (FLO) latest close?
6.27 on 2026-10-30, from the Closelook data lake's daily price record.
What is FLO's 52-week high and low?
12.25 high and 5.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Flowers Foods Inc's strongest and weakest month historically?
Historically, FLO's strongest calendar month has been Apr (average +2.22%) and its weakest Sep (average -8.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on FLO?
Recovery attempt under the 200-day: Trades +2% vs the 50-day and -21.2% vs the 200-day average, 46.9% below the 52-week high and +16.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is FLO above its 50-day and 200-day moving averages?
Flowers Foods Inc trades 2.0% above its 50-day and 21.2% below its 200-day moving average (4.1% above its 20-day). As of 2026-10-30.