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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.63$58.76758,300——
2020-12-30$22.60$58.68353,700——
2020-12-29$22.79$59.17483,800——
2020-12-28$22.98$59.67544,700——
2020-12-24$23.16$60.13231,700——
2020-12-23$23.00$59.72780,100——
2020-12-22$22.66$58.84616,100——
2020-12-21$22.58$58.63753,500——
2020-12-18$22.56$58.583,963,700——
2020-12-17$22.91$59.491,291,900——
2020-12-16$22.83$59.281,076,100——
2020-12-15$23.01$59.74920,200——
2020-12-14$22.91$59.491,103,700——
2020-12-11$22.48$58.37785,500——
2020-12-10$22.44$58.26501,200——
2020-12-09$22.59$58.65706,600——
2020-12-08$22.49$58.39603,800——
2020-12-07$22.49$58.391,050,400——
2020-12-04$22.42$58.21741,800——
2020-12-03$22.22$57.69868,500——
2020-12-02$22.12$57.43940,800——
2020-12-01$22.51$58.45821,200——
2020-11-30$22.19$57.621,542,200——
2020-11-27$22.26$57.80329,500——
2020-11-25$22.15$57.51887,000——
2020-11-24$22.55$58.031,299,000——
2020-11-23$22.40$57.64913,100——
2020-11-20$22.28$57.341,675,500——
2020-11-19$22.43$57.721,157,300——
2020-11-18$22.16$57.031,106,900——
2020-11-17$22.23$57.211,383,900——
2020-11-16$22.06$56.771,602,700——
2020-11-13$22.29$57.361,169,900——
2020-11-12$22.28$57.341,090,000——
2020-11-11$22.74$58.521,199,500——
2020-11-10$22.50$57.901,618,600——
2020-11-09$22.39$57.621,276,700——
2020-11-06$23.58$60.68832,600——
2020-11-05$24.41$62.821,312,700——
2020-11-04$24.17$62.20712,300——
2020-11-03$23.97$61.69538,200——
2020-11-02$23.90$61.51768,300——
2020-10-30$23.58$60.68892,400——
2020-10-29$23.80$61.251,824,100——
2020-10-28$23.75$61.12954,700——
2020-10-27$24.20$62.28749,100——
2020-10-26$24.15$62.15635,200——
2020-10-23$24.25$62.41402,100——
2020-10-22$24.06$61.92687,400——
2020-10-21$24.03$61.84904,000——
2020-10-20$24.25$62.411,619,300——
2020-10-19$24.66$63.46798,600——
2020-10-16$24.88$64.03377,000——
2020-10-15$24.95$64.21543,200——
2020-10-14$24.84$63.92659,500——
2020-10-13$24.95$64.21608,800——
2020-10-12$24.96$64.231,000,200——
2020-10-09$24.69$63.54623,000——
2020-10-08$24.51$63.07727,400——
2020-10-07$24.59$63.28824,500——
2020-10-06$24.63$63.38742,400——
2020-10-05$24.92$64.13564,900——
2020-10-02$24.63$63.38630,600——
2020-10-01$24.42$62.84653,600——
2020-09-30$24.33$62.611,351,300——
2020-09-29$24.10$62.02501,700——
2020-09-28$24.02$61.81773,100——
2020-09-25$23.73$61.07917,600——
2020-09-24$23.56$60.63712,400——
2020-09-23$23.31$59.99727,500——
2020-09-22$23.54$60.58909,200——
2020-09-21$23.45$60.35917,400——
2020-09-18$23.51$60.502,544,400——
2020-09-17$23.42$60.271,345,900——
2020-09-16$23.41$60.241,353,700——
2020-09-15$23.27$59.88719,400——
2020-09-14$23.27$59.88798,700——
2020-09-11$23.41$60.24501,400——
2020-09-10$23.48$60.42426,200——
2020-09-09$23.73$61.07493,900——
2020-09-08$23.53$60.55802,800——
2020-09-04$24.05$61.89747,000——
2020-09-03$24.09$61.99778,900——
2020-09-02$24.51$63.07677,600——
2020-09-01$24.17$62.20571,100——
2020-08-31$24.46$62.95734,600——
2020-08-28$24.42$62.84766,200——
2020-08-27$24.75$63.69647,300——
2020-08-26$24.89$63.54573,900——
2020-08-25$25.03$63.90630,800——
2020-08-24$24.88$63.51544,200——
2020-08-21$24.65$62.93578,100——
2020-08-20$24.82$63.36483,100——
2020-08-19$25.02$63.87541,300——
2020-08-18$25.09$64.05760,200——
2020-08-17$24.76$63.21630,000——
2020-08-14$24.52$62.59851,000——
2020-08-13$24.47$62.47846,600——
2020-08-12$24.61$62.821,038,500——
2020-08-11$24.27$61.961,564,200——
2020-08-10$24.07$61.441,231,100——
2020-08-07$23.78$60.701,021,400——
2020-08-06$23.40$59.73647,000——
2020-08-05$23.25$59.35794,900——
2020-08-04$23.55$60.12787,400——
2020-08-03$23.25$59.351,003,200——
2020-07-31$22.75$58.081,096,500——
2020-07-30$22.59$57.67731,100——
2020-07-29$22.68$57.90626,000——
2020-07-28$22.63$57.77642,700——
2020-07-27$22.56$57.59577,200——
2020-07-24$22.43$57.26450,900——
2020-07-23$22.53$57.51492,700——
2020-07-22$22.51$57.46863,500——
2020-07-21$22.80$58.202,455,800——
2020-07-20$21.84$55.75877,300——
2020-07-17$21.90$55.91374,300——
2020-07-16$22.00$56.16355,700——
2020-07-15$22.00$56.16792,900——
2020-07-14$22.13$56.49744,800——
2020-07-13$21.81$55.68803,900——
2020-07-10$21.97$56.08441,700——
2020-07-09$21.69$55.37431,500——
2020-07-08$21.96$56.06771,600——
2020-07-07$22.02$56.21760,500——
2020-07-06$22.05$56.291,079,800——
2020-07-02$22.20$56.67683,700——
2020-07-01$22.25$56.80636,100——
2020-06-30$22.36$57.08818,500——
2020-06-29$22.21$56.70845,500——
2020-06-26$22.00$56.161,400,100——
2020-06-25$22.32$56.98869,600——
2020-06-24$22.32$56.98775,900——
2020-06-23$22.23$56.751,145,100——
2020-06-22$22.41$57.21932,300——
2020-06-19$22.80$58.202,932,100——
2020-06-18$22.89$58.43569,400——
2020-06-17$22.97$58.64797,200——
2020-06-16$22.87$58.38750,800——
2020-06-15$22.64$57.791,407,100——
2020-06-12$22.23$56.751,310,100——
2020-06-11$22.33$57.001,529,400——
2020-06-10$22.97$58.641,151,700——
2020-06-09$23.09$58.94754,200——
2020-06-08$23.21$59.25900,900——
2020-06-05$22.76$58.10779,800——
2020-06-04$22.63$57.771,285,300——
2020-06-03$22.87$57.871,269,900——
2020-06-02$23.30$58.961,245,100——
2020-06-01$23.54$59.57736,800——
2020-05-29$23.59$59.691,061,300——
2020-05-28$23.41$59.24769,700——
2020-05-27$23.12$58.501,053,600——
2020-05-26$22.77$57.621,283,800——
2020-05-22$22.89$57.921,874,100——
2020-05-21$22.82$57.741,331,700——
2020-05-20$22.87$57.87912,500——
2020-05-19$23.09$58.43923,400——
2020-05-18$23.20$58.711,697,200——
2020-05-15$22.69$57.421,640,600——
2020-05-14$22.81$57.722,527,600——
2020-05-13$22.61$57.213,231,400——
2020-05-12$22.45$56.811,456,400——
2020-05-11$22.43$56.762,203,600——
2020-05-08$22.37$56.61827,900——
2020-05-07$21.53$54.481,643,900——
2020-05-06$21.39$54.132,193,100——
2020-05-05$22.01$55.691,530,700——
2020-05-04$21.90$55.42847,000——
2020-05-01$22.22$56.23932,600——
2020-04-30$22.28$56.381,690,900——
2020-04-29$22.37$56.613,383,300——
2020-04-28$22.84$57.801,058,500——
2020-04-27$22.69$57.421,087,000——
2020-04-24$22.23$56.25894,600——
2020-04-23$22.12$55.971,014,600——
2020-04-22$22.60$57.191,061,000——
2020-04-21$22.52$56.991,168,200——
2020-04-20$23.27$58.881,789,900——
2020-04-17$23.14$58.551,337,600——
2020-04-16$23.39$59.191,334,500——
2020-04-15$22.68$57.391,193,100——
2020-04-14$23.17$58.631,048,700——
2020-04-13$22.04$55.77863,000——
2020-04-09$22.17$56.101,219,100——
2020-04-08$21.95$55.541,569,300——
2020-04-07$21.95$55.541,886,300——
2020-04-06$21.91$55.441,774,600——
2020-04-03$21.20$53.651,169,700——
2020-04-02$21.23$53.721,294,700——
2020-04-01$20.75$52.511,545,500——
2020-03-31$20.52$51.922,353,000——
2020-03-30$21.08$53.341,933,000——
2020-03-27$19.54$49.441,257,000——
2020-03-26$19.58$49.554,445,900——
2020-03-25$17.74$44.893,682,900——
2020-03-24$19.05$48.201,771,100——
2020-03-23$19.47$49.272,198,700——
2020-03-20$21.40$54.151,998,600——
2020-03-19$22.91$57.971,617,700——
2020-03-18$23.40$59.212,514,600——
2020-03-17$24.28$61.442,609,100——
2020-03-16$21.28$53.852,072,900——
2020-03-13$22.61$57.212,522,300——
2020-03-12$20.51$51.902,015,400——
2020-03-11$21.88$55.372,090,100——
2020-03-10$22.42$56.732,509,800——
2020-03-09$22.42$56.731,967,100——
2020-03-06$23.47$59.391,368,800——
2020-03-05$23.30$58.961,944,900——
2020-03-04$23.53$59.541,738,600——
2020-03-03$22.88$57.902,289,900——
2020-03-02$22.43$56.762,534,700——
2020-02-28$21.53$54.484,133,000——
2020-02-27$22.33$56.503,454,600——
2020-02-26$22.26$55.852,767,200——
2020-02-25$21.69$54.42960,900——
2020-02-24$21.99$55.171,208,500——
2020-02-21$22.06$55.341,244,500——
2020-02-20$22.21$55.721,081,500——
2020-02-19$22.17$55.62873,000——
2020-02-18$22.29$55.921,994,100——
2020-02-14$22.52$56.50872,000——
2020-02-13$22.39$56.171,049,000——
2020-02-12$22.26$55.851,016,700——
2020-02-11$22.40$56.20750,400——
2020-02-10$22.39$56.171,345,900——
2020-02-07$22.30$55.952,566,700——
2020-02-06$21.86$54.843,018,800——
2020-02-05$21.73$54.521,695,800——
2020-02-04$21.77$54.621,461,000——
2020-02-03$21.77$54.62910,300——
2020-01-31$21.53$54.02875,400——
2020-01-30$21.97$55.12840,700——
2020-01-29$21.78$54.64926,300——
2020-01-28$21.58$54.14848,500——
2020-01-27$21.82$54.74999,400——
2020-01-24$21.66$54.341,053,200——
2020-01-23$21.79$54.671,361,300——
2020-01-22$21.75$54.571,758,500——
2020-01-21$22.02$55.24823,200——
2020-01-17$22.11$55.47599,300——
2020-01-16$22.15$55.57800,400——
2020-01-15$22.01$55.221,094,000——
2020-01-14$21.94$55.041,050,300——
2020-01-13$21.94$55.041,019,700——
2020-01-10$21.77$54.621,181,100——
2020-01-09$21.62$54.241,230,400——
2020-01-08$21.31$53.461,237,700——
2020-01-07$21.47$53.861,297,000——
2020-01-06$21.38$53.641,825,400——
2020-01-03$21.35$53.56859,800——
2020-01-02$21.24$53.29947,100——