stockNYSE: FLO • 28 Days Updates
Flowers Foods Inc. (FLO)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Flowers Foods (FLO), a leading packaged food and baked goods producer, trades among NYSE Stocks. Shares last closed at $5.81, moving +4.31% over the past week and -4.60% across 28 days. The stock is -29.92% over 3 months, -29.32% over 6 months and -53.59% over 12 months. Peer stocks WCN (Waste Connections) (-3.16%), SMG (Scotts Miracle-Gro (The)) (-10.70%), APH (Amphenol) (+3.96%), BTI (British American Tobacco Industries p.l.c. Common Stock ADR) (+0.34%) and DOW (Dow) (-0.95%) moved over the same span.
Investor Relations:investors.flowersfoods.com
Price & Performance Trajectory
Flowers Foods Inc.NYSE: FLO
Latest Close
$5.81
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFLO session performance
✓ Latest Close USD
$5.81
Latest session close
$-0.28vs period start
Period Return % % GAIN
-4.6%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.32 / $5.4
Period range envelope
$0.92channel spread
Total Volume SHARES
167.97M
Period turnover
Avg: 8.00M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $5.81 | -2.19% | $5.97 | $5.79 | 5.07M |
| Oct 08, 2026 | $5.94 | +1.71% | $5.96 | $5.66 | 8.50M |
| Oct 07, 2026 | $5.84 | +1.74% | $6.05 | $5.77 | 10.70M |
| Oct 06, 2026 | $5.74 | +2.50% | $5.79 | $5.54 | 7.46M |
| Oct 05, 2026 | $5.60 | +0.54% | $5.62 | $5.43 | 7.89M |
| Oct 02, 2026 | $5.57 | +0.18% | $5.66 | $5.51 | 6.03M |
| Oct 01, 2026 | $5.56 | +0.18% | $5.59 | $5.40 | 6.83M |
| Sep 30, 2026 | $5.55 | -2.29% | $5.74 | $5.50 | 7.63M |
| Sep 29, 2026 | $5.68 | +0.53% | $5.71 | $5.58 | 6.69M |
| Sep 28, 2026 | $5.65 | -1.57% | $5.75 | $5.61 | 7.01M |
| Sep 25, 2026 | $5.74 | -1.20% | $5.87 | $5.62 | 8.24M |
| Sep 24, 2026 | $5.81 | +0.00% | $5.90 | $5.73 | 8.32M |
| Sep 23, 2026 | $5.81 | -1.19% | $5.97 | $5.74 | 8.51M |
| Sep 22, 2026 | $5.88 | -1.34% | $6.08 | $5.87 | 8.58M |
| Sep 21, 2026 | $5.96 | +0.34% | $6.07 | $5.85 | 7.90M |
Page 1 of 2