Loading live market data…

Flowers Foods, Inc.

NYSE:FLO

$8.375 USD

$0.08 (0.96%)

Volume
1.36M
Average Volume
8.05M
Market Capitalization
$1.78B
P/E Ratio
23.93
Dividend Yield
10.36%
Price Target
$11.00
Year High
$16.85
Year Low
$6.80
Day High
—
Day Low
—
Payout Ratio
$2.90
Current Ratio
$0.77
Date Opening Price Closing Price %Chg Volume
2026-07-15 $8.27 $8.38 1.27% 1.35M
2026-07-14 $8.22 $8.29 0.85% 3.16M
2026-07-13 $8.41 $8.29 -1.43% 4.24M
2026-07-10 $8.16 $8.34 2.21% 4.91M
2026-07-09 $8.32 $8.08 -2.88% 6.48M
2026-07-08 $8.56 $8.37 -2.22% 5.51M
2026-07-07 $8.74 $8.60 -1.60% 4.27M
2026-07-06 $8.70 $8.61 -1.03% 6.02M
2026-07-02 $8.45 $8.63 2.13% 6.48M
2026-07-01 $8.03 $8.41 4.73% 7.24M
2026-06-30 $8.07 $7.90 -2.11% 14.2M
2026-06-29 $7.89 $8.05 2.03% 8.19M
2026-06-26 $7.63 $7.97 4.46% 33.84M
2026-06-25 $7.68 $7.60 -1.04% 5.44M
2026-06-24 $7.59 $7.65 0.79% 7.52M
2026-06-23 $7.43 $7.55 1.62% 5.38M
2026-06-22 $7.53 $7.35 -2.39% 5.66M
2026-06-18 $7.30 $7.78 6.58% 13.96M
2026-06-17 $7.58 $7.33 -3.30% 7.43M
2026-06-16 $7.66 $7.60 -0.78% 4.12M
2026-06-15 $7.81 $7.70 -1.41% 5.5M
2026-06-12 $7.70 $7.79 1.17% 4.87M
2026-06-11 $7.69 $7.80 1.43% 5.38M
2026-06-10 $7.73 $7.77 0.52% 8.95M
2026-06-09 $7.56 $7.66 1.32% 6.6M
2026-06-08 $7.42 $7.49 0.94% 6.38M
2026-06-05 $7.37 $7.48 1.49% 6.7M
2026-06-04 $7.43 $7.30 -1.75% 6.16M
2026-06-03 $7.37 $7.27 -1.36% 6.02M
2026-06-02 $7.65 $7.41 -3.14% 7.08M
2026-06-01 $7.52 $7.66 1.86% 7.72M
2026-05-29 $7.76 $7.64 -1.55% 6.28M
2026-05-28 $7.70 $7.70 0.00% 6.38M
2026-05-27 $7.81 $7.81 0.00% 10.38M
2026-05-26 $7.99 $7.79 -2.50% 11.73M
2026-05-22 $7.62 $7.94 4.20% 17.83M
2026-05-21 $7.09 $7.01 -1.13% 15.91M
2026-05-20 $7.15 $7.24 1.26% 9.76M
2026-05-19 $7.44 $7.21 -3.09% 11.35M
2026-05-18 $7.10 $7.33 3.24% 12.93M
2026-05-15 $7.41 $7.18 -3.10% 44.9M
2026-05-14 $7.78 $7.31 -6.04% 14.87M
2026-05-13 $8.03 $7.73 -3.74% 9.83M
2026-05-12 $8.34 $8.09 -3.00% 7.62M
2026-05-11 $8.50 $8.22 -3.29% 5.44M
2026-05-08 $8.58 $8.44 -1.63% 4.7M
2026-05-07 $8.61 $8.57 -0.46% 5.44M
2026-05-06 $8.78 $8.62 -1.82% 5.93M
2026-05-05 $8.32 $8.64 3.85% 5.79M
2026-05-04 $8.72 $8.35 -4.24% 5.8M
2026-05-01 $9.10 $8.72 -4.18% 4.63M
2026-04-30 $8.84 $9.06 2.49% 5.53M
2026-04-29 $8.94 $8.87 -0.78% 3.51M
2026-04-28 $9.03 $8.93 -1.11% 5.42M
2026-04-27 $8.77 $8.95 2.05% 4.69M
2026-04-24 $8.81 $8.80 -0.11% 4.61M
2026-04-23 $8.75 $8.78 0.34% 3.15M
2026-04-22 $8.67 $8.75 0.92% 3.1M
2026-04-21 $8.76 $8.69 -0.80% 4.03M
2026-04-20 $8.49 $8.76 3.18% 6.27M
2026-04-17 $8.55 $8.51 -0.47% 3.87M
2026-04-16 $8.59 $8.57 -0.23% 4.2M
2026-04-15 $8.28 $8.52 2.90% 4.13M
2026-04-14 $8.20 $8.26 0.73% 4.22M
2026-04-13 $8.03 $8.22 2.37% 6.71M
2026-04-10 $8.17 $8.06 -1.35% 4.19M
2026-04-09 $7.96 $8.14 2.26% 4.59M
2026-04-08 $8.15 $8.08 -0.86% 5.2M
2026-04-07 $8.24 $8.12 -1.46% 4.12M
2026-04-06 $8.20 $8.25 0.61% 3.7M
2026-04-02 $8.14 $8.24 1.23% 3.37M
2026-04-01 $8.07 $8.13 0.74% 5.11M
2026-03-31 $8.42 $8.15 -3.21% 5.34M
2026-03-30 $8.30 $8.37 0.84% 4.21M
2026-03-27 $8.35 $8.40 0.60% 5.32M
2026-03-26 $8.26 $8.36 1.21% 3.54M
2026-03-25 $8.34 $8.28 -0.72% 6.4M
2026-03-24 $8.21 $8.26 0.61% 3.72M
2026-03-23 $8.32 $8.26 -0.72% 5.16M
2026-03-20 $8.36 $8.18 -2.15% 9.23M
2026-03-19 $8.48 $8.37 -1.30% 4.21M
2026-03-18 $8.60 $8.42 -2.09% 4.53M
2026-03-17 $8.94 $8.73 -2.35% 4.02M
2026-03-16 $8.90 $8.89 -0.11% 4.28M
2026-03-13 $8.76 $8.79 0.34% 5.11M
2026-03-12 $8.55 $8.63 0.94% 7.88M
2026-03-11 $8.65 $8.62 -0.35% 8.08M
2026-03-10 $8.80 $8.66 -1.59% 5.52M
2026-03-09 $9.00 $8.85 -1.67% 6.31M
2026-03-06 $8.95 $9.10 1.68% 6.82M