Flowers Foods (FLO)
21.21 -0.02 (-0.09%)
Flowers Foods is a leading packaged food company that specializes in the production and distribution of a wide range of bakery products. Known for its popular bread, rolls, and snack cakes, the company operates multiple brands that cater to diverse consumer preferences and dietary needs. With a robust supply chain, Flowers Foods ensures its products are available in grocery stores, club stores, and foodservice channels across the United States. The company prioritizes quality and innovation, often introducing new products to meet evolving market trends and consumer demands.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 21.20 | 21.42 | 20.95 | 21.21 | 2,068,194 | 21.21 |
| 12/12/2024 | 21.41 | 21.41 | 21.19 | 21.23 | 1,453,565 | 21.23 |
| 12/11/2024 | 21.87 | 21.87 | 21.23 | 21.29 | 2,153,161 | 21.29 |
| 12/10/2024 | 21.89 | 22.08 | 21.69 | 21.86 | 1,503,655 | 21.86 |
| 12/09/2024 | 21.89 | 22.20 | 21.89 | 21.90 | 1,340,908 | 21.90 |
| 12/06/2024 | 22.38 | 22.40 | 21.88 | 21.94 | 1,367,489 | 21.94 |
| 12/05/2024 | 22.43 | 22.51 | 22.22 | 22.26 | 1,554,428 | 22.26 |
| 12/04/2024 | 22.27 | 22.55 | 22.12 | 22.45 | 1,311,308 | 22.45 |
| 12/03/2024 | 22.86 | 22.91 | 22.51 | 22.52 | 1,166,911 | 22.52 |
| 12/02/2024 | 22.54 | 22.91 | 22.33 | 22.84 | 1,575,942 | 22.84 |
| 11/29/2024 | 22.51 | 22.66 | 22.42 | 22.62 | 694,541 | 22.62 |
| 11/27/2024 | 22.97 | 23.04 | 22.63 | 22.73 | 1,281,561 | 22.49 |
| 11/26/2024 | 22.77 | 22.88 | 22.56 | 22.81 | 1,679,527 | 22.57 |
| 11/25/2024 | 22.48 | 22.77 | 22.45 | 22.75 | 1,914,885 | 22.51 |
| 11/22/2024 | 22.32 | 22.49 | 22.30 | 22.43 | 1,358,141 | 22.19 |
| 11/21/2024 | 22.07 | 22.30 | 22.02 | 22.22 | 1,188,120 | 21.99 |
| 11/20/2024 | 21.76 | 22.19 | 21.76 | 22.10 | 1,757,208 | 21.87 |
| 11/19/2024 | 21.89 | 21.97 | 21.66 | 21.85 | 1,514,028 | 21.62 |
| 11/18/2024 | 21.67 | 21.95 | 21.60 | 21.94 | 1,522,769 | 21.71 |
| 11/15/2024 | 21.73 | 21.81 | 21.50 | 21.57 | 1,986,141 | 21.34 |
| 11/14/2024 | 21.71 | 22.16 | 21.71 | 21.83 | 1,732,029 | 21.60 |
| 11/13/2024 | 21.71 | 21.73 | 21.50 | 21.63 | 1,538,092 | 21.40 |
| 11/12/2024 | 21.66 | 21.87 | 21.43 | 21.70 | 1,743,120 | 21.47 |
| 11/11/2024 | 21.42 | 21.80 | 21.34 | 21.56 | 1,589,945 | 21.33 |
| 11/08/2024 | 22.30 | 22.50 | 21.39 | 21.44 | 2,655,464 | 21.21 |
| 11/07/2024 | 22.44 | 22.57 | 21.93 | 22.03 | 1,287,536 | 21.80 |
| 11/06/2024 | 22.98 | 22.98 | 22.32 | 22.49 | 1,455,231 | 22.25 |
| 11/05/2024 | 22.14 | 22.48 | 22.10 | 22.40 | 1,047,231 | 22.16 |
| 11/04/2024 | 22.20 | 22.31 | 22.00 | 22.23 | 1,102,163 | 22.00 |
| 11/01/2024 | 22.26 | 22.56 | 22.19 | 22.20 | 1,494,131 | 21.97 |
| 10/31/2024 | 22.03 | 22.32 | 22.03 | 22.23 | 2,412,853 | 22.00 |
| 10/30/2024 | 21.94 | 22.08 | 21.87 | 22.08 | 1,232,135 | 21.85 |
| 10/29/2024 | 22.20 | 22.30 | 22.00 | 22.00 | 936,511 | 21.77 |
| 10/28/2024 | 22.33 | 22.65 | 22.28 | 22.31 | 898,794 | 22.07 |
| 10/25/2024 | 22.35 | 22.52 | 22.26 | 22.32 | 868,766 | 22.08 |
| 10/24/2024 | 22.46 | 22.55 | 22.24 | 22.29 | 587,365 | 22.05 |
| 10/23/2024 | 22.34 | 22.58 | 22.33 | 22.37 | 761,530 | 22.13 |
| 10/22/2024 | 22.47 | 22.55 | 22.36 | 22.46 | 686,590 | 22.22 |
| 10/21/2024 | 22.98 | 22.99 | 22.51 | 22.52 | 638,394 | 22.28 |
| 10/18/2024 | 23.07 | 23.09 | 22.80 | 22.96 | 664,550 | 22.72 |
| 10/17/2024 | 23.36 | 23.44 | 23.04 | 23.07 | 589,213 | 22.83 |
| 10/16/2024 | 23.16 | 23.38 | 23.09 | 23.32 | 737,015 | 23.07 |
| 10/15/2024 | 22.72 | 23.20 | 22.72 | 23.06 | 659,860 | 22.82 |
| 10/14/2024 | 22.59 | 22.76 | 22.50 | 22.72 | 416,418 | 22.48 |
| 10/11/2024 | 22.60 | 22.73 | 22.50 | 22.53 | 630,437 | 22.29 |
| 10/10/2024 | 22.68 | 22.68 | 22.34 | 22.50 | 691,765 | 22.26 |
| 10/09/2024 | 22.75 | 22.91 | 22.60 | 22.62 | 722,679 | 22.38 |
| 10/08/2024 | 22.46 | 22.82 | 22.39 | 22.69 | 1,234,528 | 22.45 |
| 10/07/2024 | 22.39 | 22.50 | 22.19 | 22.40 | 780,007 | 22.16 |
| 10/04/2024 | 22.06 | 22.40 | 22.02 | 22.40 | 970,254 | 22.16 |
| 10/03/2024 | 22.56 | 22.59 | 22.03 | 22.09 | 1,144,749 | 21.86 |
| 10/02/2024 | 22.78 | 22.80 | 22.56 | 22.66 | 902,016 | 22.42 |
| 10/01/2024 | 23.04 | 23.20 | 22.86 | 22.87 | 882,629 | 22.63 |
| 9/30/2024 | 23.34 | 23.36 | 22.94 | 23.07 | 702,429 | 22.83 |
| 9/27/2024 | 23.25 | 23.41 | 23.11 | 23.25 | 728,747 | 23.00 |
| 9/26/2024 | 22.89 | 23.31 | 22.89 | 23.09 | 1,315,837 | 22.85 |
| 9/25/2024 | 23.00 | 23.09 | 22.89 | 22.93 | 713,624 | 22.69 |
| 9/24/2024 | 23.09 | 23.22 | 22.90 | 22.94 | 642,393 | 22.70 |
| 9/23/2024 | 23.42 | 23.47 | 23.14 | 23.15 | 759,040 | 22.91 |
| 9/20/2024 | 23.82 | 23.85 | 23.44 | 23.44 | 2,111,568 | 23.19 |
| 9/19/2024 | 23.74 | 23.87 | 23.61 | 23.77 | 1,134,253 | 23.52 |
| 9/18/2024 | 23.59 | 23.87 | 23.59 | 23.72 | 795,955 | 23.47 |
| 9/17/2024 | 23.68 | 23.84 | 23.58 | 23.68 | 1,071,151 | 23.43 |
| 9/16/2024 | 23.32 | 23.73 | 23.32 | 23.62 | 1,043,784 | 23.37 |