NYSE:FLO | Historical Stock Price | FLOWERS FOODS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.07$0.30$1.24$5.06$20.67$84.481980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$19.19$40.67513,200——
2014-12-30$19.62$41.58532,000——
2014-12-29$19.82$42.01437,400——
2014-12-26$19.65$41.64401,500——
2014-12-24$19.43$41.18167,600——
2014-12-23$19.38$41.07408,300——
2014-12-22$19.37$41.05529,900——
2014-12-19$19.18$40.651,969,200——
2014-12-18$19.01$40.29956,100——
2014-12-17$18.59$39.40758,600——
2014-12-16$18.26$38.701,230,500——
2014-12-15$18.42$39.041,007,300——
2014-12-12$18.93$40.121,061,100——
2014-12-11$19.17$40.631,137,100——
2014-12-10$18.93$40.12998,500——
2014-12-09$18.89$40.031,387,400——
2014-12-08$19.02$40.31676,500——
2014-12-05$19.28$40.861,336,700——
2014-12-04$19.01$40.291,509,500——
2014-12-03$19.25$40.801,264,400——
2014-12-02$19.13$40.261,474,300——
2014-12-01$19.15$40.301,102,100——
2014-11-28$19.50$41.04451,600——
2014-11-26$19.53$41.10779,000——
2014-11-25$19.27$40.561,308,700——
2014-11-24$19.53$41.101,240,400——
2014-11-21$19.80$41.672,059,300——
2014-11-20$19.62$41.291,269,900——
2014-11-19$19.37$40.77619,200——
2014-11-18$19.45$40.931,180,000——
2014-11-17$19.35$40.721,246,600——
2014-11-14$18.67$39.292,023,300——
2014-11-13$18.76$39.481,868,900——
2014-11-12$18.74$39.442,079,600——
2014-11-11$19.19$40.391,179,300——
2014-11-10$19.65$41.361,266,800——
2014-11-07$19.35$40.721,497,200——
2014-11-06$19.42$40.871,659,800——
2014-11-05$18.71$39.381,119,500——
2014-11-04$18.73$39.42537,700——
2014-11-03$18.82$39.61955,800——
2014-10-31$19.00$39.99844,600——
2014-10-30$18.74$39.44749,800——
2014-10-29$18.68$39.31856,600——
2014-10-28$18.76$39.48850,200——
2014-10-27$18.54$39.021,423,400——
2014-10-24$18.85$39.67674,300——
2014-10-23$19.05$40.091,100,700——
2014-10-22$18.80$39.57867,200——
2014-10-21$18.81$39.59589,900——
2014-10-20$18.53$39.00713,100——
2014-10-17$18.23$38.37816,400——
2014-10-16$17.82$37.501,393,900——
2014-10-15$17.99$37.861,275,600——
2014-10-14$17.96$37.80751,800——
2014-10-13$17.79$37.44898,600——
2014-10-10$17.67$37.191,310,400——
2014-10-09$17.98$37.841,597,600——
2014-10-08$18.45$38.831,146,600——
2014-10-07$18.33$38.581,396,500——
2014-10-06$18.29$38.49721,500——
2014-10-03$18.24$38.392,477,400——
2014-10-02$18.08$38.051,799,600——
2014-10-01$18.23$38.372,356,100——
2014-09-30$18.36$38.641,520,600——
2014-09-29$18.30$38.511,209,200——
2014-09-26$18.32$38.561,068,900——
2014-09-25$18.36$38.642,977,700——
2014-09-24$18.72$39.401,712,600——
2014-09-23$18.26$38.431,087,800——
2014-09-22$18.35$38.62977,200——
2014-09-19$18.75$39.462,141,200——
2014-09-18$19.05$40.09847,300——
2014-09-17$18.81$39.591,253,400——
2014-09-16$18.64$39.231,008,500——
2014-09-15$18.61$39.171,110,400——
2014-09-12$18.63$39.21859,600——
2014-09-11$18.93$39.84794,500——
2014-09-10$18.81$39.59669,900——
2014-09-09$18.98$39.95552,600——
2014-09-08$19.16$40.32821,900——
2014-09-05$19.39$40.81750,900——
2014-09-04$19.10$40.20852,400——
2014-09-03$19.06$40.11652,500——
2014-09-02$19.20$40.41983,100——
2014-08-29$19.58$41.21543,000——
2014-08-28$19.32$40.66845,100——
2014-08-27$19.37$40.77725,200——
2014-08-26$19.62$41.04850,200——
2014-08-25$19.74$41.291,009,700——
2014-08-22$19.18$40.12714,900——
2014-08-21$19.18$40.12877,500——
2014-08-20$19.40$40.58533,100——
2014-08-19$19.38$40.54616,900——
2014-08-18$19.38$40.54819,100——
2014-08-15$19.25$40.271,348,600——
2014-08-14$19.65$41.101,647,100——
2014-08-13$19.28$40.332,135,900——
2014-08-12$19.10$39.954,721,800——
2014-08-11$20.01$41.862,330,100——
2014-08-08$19.94$41.711,210,300——
2014-08-07$19.48$40.751,195,200——
2014-08-06$19.53$40.85617,600——
2014-08-05$19.18$40.12646,400——
2014-08-04$19.42$40.62684,600——
2014-08-01$19.13$40.011,045,000——
2014-07-31$19.09$39.931,289,000——
2014-07-30$19.66$41.12810,000——
2014-07-29$19.65$41.101,001,200——
2014-07-28$19.71$41.23779,800——
2014-07-25$19.91$41.65722,200——
2014-07-24$19.96$41.751,539,100——
2014-07-23$19.97$41.771,100,000——
2014-07-22$20.18$42.21590,000——
2014-07-21$20.18$42.211,068,900——
2014-07-18$20.19$42.23871,200——
2014-07-17$20.21$42.27976,400——
2014-07-16$20.63$43.151,069,900——
2014-07-15$21.03$43.991,069,200——
2014-07-14$21.11$44.161,241,000——
2014-07-11$20.89$43.701,317,600——
2014-07-10$20.52$42.92649,300——
2014-07-09$20.34$42.55716,200——
2014-07-08$20.56$43.01751,700——
2014-07-07$20.79$43.49421,300——
2014-07-03$20.79$43.49494,700——
2014-07-02$20.86$43.63708,500——
2014-07-01$21.06$44.05970,300——
2014-06-30$21.08$44.091,182,100——
2014-06-27$20.69$43.281,075,700——
2014-06-26$20.72$43.34880,500——
2014-06-25$20.86$43.631,161,200——
2014-06-24$21.08$44.091,255,000——
2014-06-23$21.16$44.261,177,800——
2014-06-20$21.11$44.161,310,200——
2014-06-19$20.96$43.841,076,500——
2014-06-18$20.90$43.721,004,400——
2014-06-17$20.65$43.192,142,400——
2014-06-16$20.53$42.941,280,400——
2014-06-13$20.08$42.00816,400——
2014-06-12$19.83$41.48857,900——
2014-06-11$19.97$41.77393,200——
2014-06-10$20.15$42.15776,700——
2014-06-09$20.30$42.46710,300——
2014-06-06$20.49$42.86906,100——
2014-06-05$20.65$43.19762,400——
2014-06-04$20.58$43.051,133,200——
2014-06-03$20.53$42.941,450,200——
2014-06-02$20.67$43.241,025,800——
2014-05-30$20.85$43.36818,900——
2014-05-29$21.23$44.15479,400——
2014-05-28$21.12$43.92738,800——
2014-05-27$21.11$43.90768,200——
2014-05-23$20.94$43.551,090,600——
2014-05-22$20.58$42.801,204,200——
2014-05-21$20.57$42.78951,700——
2014-05-20$20.88$43.421,401,100——
2014-05-19$21.14$43.96940,300——
2014-05-16$21.41$44.531,486,700——
2014-05-15$20.73$43.112,448,500——
2014-05-14$20.78$43.22795,200——
2014-05-13$21.16$44.011,092,000——
2014-05-12$21.03$43.74986,200——
2014-05-09$20.95$43.57444,900——
2014-05-08$20.79$43.24532,200——
2014-05-07$20.93$43.53431,200——
2014-05-06$20.76$43.17741,500——
2014-05-05$21.18$44.051,267,300——
2014-05-02$20.80$43.26494,300——
2014-05-01$20.79$43.24756,200——
2014-04-30$20.52$42.68664,500——
2014-04-29$20.15$41.91421,500——
2014-04-28$20.24$42.091,669,100——
2014-04-25$20.43$42.49346,300——
2014-04-24$20.43$42.49440,300——
2014-04-23$20.54$42.72391,100——
2014-04-22$20.32$42.26565,900——
2014-04-21$20.38$42.38390,300——
2014-04-17$20.23$42.07522,900——
2014-04-16$20.44$42.51373,800——
2014-04-15$20.07$41.74610,300——
2014-04-14$20.38$42.38621,100——
2014-04-11$20.11$41.82945,200——
2014-04-10$20.31$42.24625,300——
2014-04-09$20.76$43.17740,600——
2014-04-08$20.65$42.951,117,000——
2014-04-07$20.43$42.491,038,900——
2014-04-04$20.15$41.911,264,700——
2014-04-03$20.80$43.261,329,700——
2014-04-02$21.14$43.96564,900——
2014-04-01$21.21$44.111,115,700——
2014-03-31$21.45$44.611,039,200——
2014-03-28$21.00$43.67747,200——
2014-03-27$20.91$43.49962,900——
2014-03-26$21.24$44.17895,500——
2014-03-25$21.09$43.861,353,600——
2014-03-24$21.45$44.611,889,700——
2014-03-21$21.37$44.444,195,900——
2014-03-20$20.66$42.971,055,100——
2014-03-19$20.68$43.011,170,200——
2014-03-18$21.01$43.691,758,600——
2014-03-17$20.10$41.801,309,300——
2014-03-14$19.92$41.43912,400——
2014-03-13$20.07$41.741,341,600——
2014-03-12$20.01$41.611,193,400——
2014-03-11$20.32$42.26674,100——
2014-03-10$20.35$42.32618,300——
2014-03-07$20.57$42.78614,500——
2014-03-06$20.48$42.59861,300——
2014-03-05$20.62$42.88723,600——
2014-03-04$20.45$42.53727,100——
2014-03-03$20.14$41.881,140,600——
2014-02-28$20.57$42.78883,900——
2014-02-27$20.15$41.91901,000——
2014-02-26$20.40$42.43817,000——
2014-02-25$20.60$42.61885,000——
2014-02-24$20.71$42.83508,900——
2014-02-21$20.77$42.96812,200——
2014-02-20$20.95$43.331,434,700——
2014-02-19$20.80$43.021,671,300——
2014-02-18$20.67$42.751,617,000——
2014-02-14$20.20$41.782,106,700——
2014-02-13$19.86$41.081,341,200——
2014-02-12$19.76$40.871,428,800——
2014-02-11$19.59$40.521,658,200——
2014-02-10$19.43$40.191,882,000——
2014-02-07$18.90$39.092,495,600——
2014-02-06$19.38$40.083,530,400——
2014-02-05$19.79$40.931,986,800——
2014-02-04$19.87$41.102,408,300——
2014-02-03$19.94$41.242,235,100——
2014-01-31$20.95$43.331,313,800——
2014-01-30$21.09$43.621,859,500——
2014-01-29$21.09$43.62672,900——
2014-01-28$21.51$44.491,267,000——
2014-01-27$21.45$44.36530,700——
2014-01-24$21.73$44.94955,600——
2014-01-23$22.15$45.811,122,500——
2014-01-22$22.19$45.90631,400——
2014-01-21$22.03$45.56771,800——
2014-01-17$21.78$45.05586,700——
2014-01-16$21.87$45.23837,300——
2014-01-15$21.69$44.86497,100——
2014-01-14$21.84$45.17586,300——
2014-01-13$21.69$44.86827,200——
2014-01-10$22.03$45.56579,200——
2014-01-09$21.82$45.13612,300——
2014-01-08$21.65$44.78783,200——
2014-01-07$21.72$44.92742,100——
2014-01-06$21.53$44.531,483,700——
2014-01-03$21.70$44.88870,100——
2014-01-02$21.48$44.43916,500——