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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.74$54.541,405,400——
2019-12-30$21.73$54.52530,700——
2019-12-27$21.74$54.54719,600——
2019-12-26$21.81$54.721,076,400——
2019-12-24$21.82$54.74268,300——
2019-12-23$21.90$54.941,081,300——
2019-12-20$22.08$55.403,369,800——
2019-12-19$21.59$54.17759,600——
2019-12-18$21.53$54.02708,700——
2019-12-17$21.49$53.91795,500——
2019-12-16$21.49$53.911,591,500——
2019-12-13$21.45$53.811,549,600——
2019-12-12$21.29$53.411,025,100——
2019-12-11$21.53$54.02769,900——
2019-12-10$21.57$54.12884,700——
2019-12-09$21.81$54.72748,600——
2019-12-06$21.91$54.97970,300——
2019-12-05$21.82$54.741,277,700——
2019-12-04$21.69$54.421,629,500——
2019-12-03$21.52$53.99584,800——
2019-12-02$21.56$54.09686,000——
2019-11-29$21.53$54.02321,900——
2019-11-27$21.74$54.54556,500——
2019-11-26$21.91$54.49841,800——
2019-11-25$21.57$53.65558,900——
2019-11-22$21.58$53.67695,200——
2019-11-21$21.54$53.57960,100——
2019-11-20$21.85$54.341,491,100——
2019-11-19$21.56$53.62840,700——
2019-11-18$21.42$53.271,186,400——
2019-11-15$21.48$53.421,609,400——
2019-11-14$21.37$53.15873,900——
2019-11-13$21.22$52.781,384,800——
2019-11-12$21.07$52.40864,300——
2019-11-11$21.14$52.581,154,900——
2019-11-08$20.90$51.981,317,600——
2019-11-07$20.91$52.002,281,900——
2019-11-06$21.42$53.271,398,300——
2019-11-05$21.14$52.581,087,300——
2019-11-04$21.22$52.781,203,100——
2019-11-01$21.55$53.60724,900——
2019-10-31$21.72$54.02919,100——
2019-10-30$21.71$53.99560,900——
2019-10-29$21.87$54.39558,200——
2019-10-28$21.57$53.65581,900——
2019-10-25$21.57$53.65433,600——
2019-10-24$21.70$53.97470,000——
2019-10-23$21.73$54.04334,600——
2019-10-22$21.78$54.17409,800——
2019-10-21$21.91$54.49568,100——
2019-10-18$21.81$54.24596,200——
2019-10-17$21.89$54.44651,200——
2019-10-16$21.70$53.97685,300——
2019-10-15$21.90$54.47585,500——
2019-10-14$22.11$54.99525,000——
2019-10-11$22.30$55.46679,600——
2019-10-10$22.35$55.59515,000——
2019-10-09$22.50$55.96862,500——
2019-10-08$22.18$55.16775,800——
2019-10-07$22.34$55.56777,700——
2019-10-04$22.52$56.01694,200——
2019-10-03$22.51$55.98600,600——
2019-10-02$22.55$56.08761,500——
2019-10-01$22.70$56.461,047,400——
2019-09-30$23.13$57.53881,200——
2019-09-27$22.83$56.78657,000——
2019-09-26$22.88$56.901,085,700——
2019-09-25$23.03$57.28865,800——
2019-09-24$22.90$56.951,110,600——
2019-09-23$22.76$56.61906,700——
2019-09-20$22.86$56.851,930,000——
2019-09-19$22.75$56.58688,600——
2019-09-18$22.84$56.801,421,400——
2019-09-17$22.75$56.58786,500——
2019-09-16$22.42$55.76896,000——
2019-09-13$22.32$55.51780,400——
2019-09-12$22.43$55.79559,900——
2019-09-11$22.60$56.211,448,700——
2019-09-10$22.34$55.561,228,200——
2019-09-09$22.62$56.261,270,700——
2019-09-06$22.73$56.531,267,000——
2019-09-05$23.02$57.251,115,200——
2019-09-04$23.41$58.221,303,300——
2019-09-03$23.02$57.252,091,100——
2019-08-30$22.80$56.711,289,200——
2019-08-29$22.76$56.611,099,500——
2019-08-28$22.97$56.66671,200——
2019-08-27$22.93$56.56809,400——
2019-08-26$23.24$57.321,060,600——
2019-08-23$23.00$56.73937,100——
2019-08-22$23.04$56.83881,800——
2019-08-21$22.73$56.06990,000——
2019-08-20$22.80$56.24915,400——
2019-08-19$23.06$56.88857,100——
2019-08-16$22.99$56.715,483,000——
2019-08-15$22.60$55.741,202,000——
2019-08-14$22.46$55.401,252,100——
2019-08-13$22.71$56.011,714,200——
2019-08-12$22.38$55.201,793,500——
2019-08-09$22.32$55.052,137,700——
2019-08-08$22.94$56.583,231,100——
2019-08-07$24.24$59.791,985,100——
2019-08-06$24.06$59.341,639,400——
2019-08-05$23.88$58.901,527,800——
2019-08-02$23.97$59.12873,800——
2019-08-01$23.84$58.80825,600——
2019-07-31$23.70$58.461,452,600——
2019-07-30$23.87$58.881,326,700——
2019-07-29$23.90$58.95729,900——
2019-07-26$23.85$58.83388,200——
2019-07-25$23.71$58.48778,100——
2019-07-24$23.68$58.41508,800——
2019-07-23$23.53$58.04571,600——
2019-07-22$23.43$57.79504,900——
2019-07-19$23.49$57.94607,000——
2019-07-18$23.59$58.18674,600——
2019-07-17$23.44$57.81723,800——
2019-07-16$23.41$57.74517,400——
2019-07-15$23.39$57.69530,900——
2019-07-12$23.32$57.52745,100——
2019-07-11$23.36$57.62942,500——
2019-07-10$23.52$58.01779,100——
2019-07-09$23.49$57.94858,700——
2019-07-08$23.61$58.23869,100——
2019-07-05$23.75$58.58793,800——
2019-07-03$23.75$58.58863,300——
2019-07-02$23.49$57.94700,000——
2019-07-01$23.27$57.40757,500——
2019-06-28$23.27$57.401,915,500——
2019-06-27$23.02$56.781,669,100——
2019-06-26$23.07$56.901,539,300——
2019-06-25$23.64$58.311,129,700——
2019-06-24$23.37$57.641,028,200——
2019-06-21$23.53$58.043,151,500——
2019-06-20$23.17$57.15610,700——
2019-06-19$23.16$57.121,077,100——
2019-06-18$22.75$56.111,346,300——
2019-06-17$22.96$56.63917,700——
2019-06-14$23.19$57.20827,000——
2019-06-13$23.22$57.27957,300——
2019-06-12$23.16$57.12885,300——
2019-06-11$23.00$56.73946,200——
2019-06-10$22.79$56.21899,400——
2019-06-07$22.77$56.16736,000——
2019-06-06$22.64$55.841,168,300——
2019-06-05$22.68$55.471,270,200——
2019-06-04$22.77$55.691,132,400——
2019-06-03$22.85$55.891,207,200——
2019-05-31$22.37$54.711,250,000——
2019-05-30$22.26$54.44886,500——
2019-05-29$22.30$54.54994,200——
2019-05-28$22.53$55.10703,700——
2019-05-24$22.97$56.18643,400——
2019-05-23$23.08$56.451,394,100——
2019-05-22$23.00$56.25913,400——
2019-05-21$22.77$55.69937,500——
2019-05-20$22.81$55.791,667,400——
2019-05-17$22.80$55.771,816,900——
2019-05-16$22.66$55.423,352,300——
2019-05-15$21.23$51.931,179,600——
2019-05-14$21.16$51.75849,300——
2019-05-13$21.34$52.191,221,500——
2019-05-10$21.58$52.78851,400——
2019-05-09$21.54$52.68728,700——
2019-05-08$21.42$52.39834,800——
2019-05-07$21.41$52.37957,900——
2019-05-06$21.60$52.83899,000——
2019-05-03$21.60$52.83698,800——
2019-05-02$21.51$52.61886,100——
2019-05-01$21.46$52.49894,700——
2019-04-30$21.74$53.17840,900——
2019-04-29$21.64$52.93525,200——
2019-04-26$21.57$52.76426,300——
2019-04-25$21.28$52.05449,600——
2019-04-24$21.46$52.49876,100——
2019-04-23$21.45$52.46907,000——
2019-04-22$21.43$52.41559,000——
2019-04-18$21.60$52.83553,000——
2019-04-17$21.59$52.81662,800——
2019-04-16$21.58$52.781,106,000——
2019-04-15$21.53$52.66697,900——
2019-04-12$21.39$52.32524,800——
2019-04-11$21.34$52.19714,500——
2019-04-10$21.40$52.34603,000——
2019-04-09$21.11$51.63613,400——
2019-04-08$21.25$51.97980,700——
2019-04-05$21.18$51.801,060,800——
2019-04-04$21.07$51.53985,000——
2019-04-03$21.07$51.53899,200——
2019-04-02$21.00$51.36614,200——
2019-04-01$21.19$51.83803,000——
2019-03-29$21.32$52.15900,200——
2019-03-28$21.28$52.05761,200——
2019-03-27$21.19$51.831,335,300——
2019-03-26$21.05$51.491,357,700——
2019-03-25$20.89$51.09914,600——
2019-03-22$20.75$50.751,096,900——
2019-03-21$20.52$50.19994,900——
2019-03-20$20.14$49.26765,100——
2019-03-19$20.31$49.68701,400——
2019-03-18$20.31$49.68898,700——
2019-03-15$20.35$49.771,561,400——
2019-03-14$20.10$49.161,136,000——
2019-03-13$20.29$49.63939,000——
2019-03-12$20.27$49.58684,800——
2019-03-11$20.38$49.851,238,500——
2019-03-08$20.34$49.75922,600——
2019-03-07$20.25$49.53853,800——
2019-03-06$20.27$49.58583,500——
2019-03-05$20.34$49.751,159,400——
2019-03-04$20.27$49.582,227,300——
2019-03-01$20.62$50.43753,600——
2019-02-28$20.47$50.071,252,400——
2019-02-27$20.63$50.021,152,300——
2019-02-26$20.52$49.751,521,500——
2019-02-25$20.76$50.331,260,900——
2019-02-22$21.06$51.061,285,100——
2019-02-21$21.00$50.91838,700——
2019-02-20$20.98$50.87881,300——
2019-02-19$20.93$50.74992,600——
2019-02-15$20.73$50.26923,300——
2019-02-14$20.74$50.281,024,800——
2019-02-13$20.63$50.02839,700——
2019-02-12$20.61$49.971,191,700——
2019-02-11$20.15$48.851,527,700——
2019-02-08$19.83$48.082,280,900——
2019-02-07$20.32$49.273,214,700——
2019-02-06$19.88$48.201,985,500——
2019-02-05$20.02$48.541,930,600——
2019-02-04$19.69$47.74809,400——
2019-02-01$19.61$47.541,439,400——
2019-01-31$19.66$47.671,058,800——
2019-01-30$19.17$46.48724,400——
2019-01-29$19.22$46.60949,200——
2019-01-28$19.24$46.65657,400——
2019-01-25$19.25$46.67360,900——
2019-01-24$19.36$46.94518,900——
2019-01-23$19.71$47.791,144,500——
2019-01-22$19.70$47.76813,200——
2019-01-18$19.61$47.54495,700——
2019-01-17$19.52$47.331,096,900——
2019-01-16$19.27$46.72984,900——
2019-01-15$19.47$47.211,739,700——
2019-01-14$19.22$46.601,966,700——
2019-01-11$19.29$46.77936,000——
2019-01-10$19.10$46.31872,400——
2019-01-09$18.76$45.48962,200——
2019-01-08$18.91$45.851,080,500——
2019-01-07$18.77$45.51690,200——
2019-01-04$18.71$45.361,059,200——
2019-01-03$18.56$45.00926,500——
2019-01-02$18.36$44.511,379,200——