Flowers Foods, Inc. (FLO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -16.6%
- 3M
- -35.5%
- YTD
- -48.4%
- 1Y
- -57.2%
- 3Y
- -36.6%
- 5Y
- -25.4%
Loading 10-year price history...
FLO Historical Performance
FLO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -25.3%
- 2003 annual price return
- +108.2%
- 2004 annual price return
- +22.4%
- 2005 annual price return
- +33.7%
- 2006 annual price return
- -5.5%
- 2007 annual price return
- +30.3%
- 2008 annual price return
- +6.3%
- 2009 annual price return
- -0.4%
- 2010 annual price return
- +12.4%
- 2011 annual price return
- +6.2%
- 2012 annual price return
- +24.4%
- 2013 annual price return
- +35.4%
- 2014 annual price return
- -10.7%
- 2015 annual price return
- +12.3%
- 2016 annual price return
- -7.1%
- 2017 annual price return
- -3.1%
- 2018 annual price return
- -4.4%
- 2019 annual price return
- +18.4%
- 2020 annual price return
- +6.5%
- 2021 annual price return
- +19.9%
- 2022 annual price return
- +4.6%
- 2023 annual price return
- -20.9%
- 2024 annual price return
- -10.1%
- 2025 annual price return
- -47.1%
- 2026 annual price return
- -34.9%
FLO Stock Price Trajectory (1980–2026)
As of October 3, 2026, Flowers Foods, Inc. (FLO) trades at $5.57, representing a -57.2% return over the past year. The stock has delivered a -58.6% total return over five years (-25.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $30.16 on December 2, 2022. From this peak, FLO has corrected -81.5%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers BGS (-40.2% 1Y), NWFL (+33.9% 1Y), and GIS (-36.4% 1Y), FLO has underperformed the peer group average. Compare FLO vs BGS →
FLO Historical Price Data · from 1980
Rows 1–50 of 11,783| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 5.62 | 5.66 | 5.50 | 5.57 | 6.02M | +0.18% |
| 2026-10-01 | 5.52 | 5.58 | 5.40 | 5.56 | 6.81M | +0.18% |
| 2026-09-30 | 5.73 | 5.74 | 5.50 | 5.55 | 7.43M | -2.29% |
| 2026-09-29 | 5.64 | 5.71 | 5.58 | 5.68 | 6.69M | +0.53% |
| 2026-09-28 | 5.75 | 5.75 | 5.61 | 5.65 | 7.01M | -1.57% |
| 2026-09-25 | 5.84 | 5.87 | 5.62 | 5.74 | 8.23M | -1.20% |
| 2026-09-24 | 5.89 | 5.90 | 5.72 | 5.81 | 8.31M | 0.00% |
| 2026-09-23 | 5.91 | 5.97 | 5.75 | 5.81 | 8.49M | -1.19% |
| 2026-09-22 | 6.05 | 6.08 | 5.88 | 5.88 | 8.57M | -1.34% |
| 2026-09-21 | 5.90 | 6.07 | 5.84 | 5.96 | 7.90M | +0.34% |
| 2026-09-18 | 6.07 | 6.08 | 5.86 | 5.94 | 13.16M | -2.46% |
| 2026-09-17 | 6.23 | 6.30 | 6.07 | 6.09 | 7.43M | -0.98% |
| 2026-09-16 | 6.18 | 6.32 | 6.15 | 6.15 | 8.80M | +0.16% |
| 2026-09-15 | 5.96 | 6.16 | 5.92 | 6.14 | 9.05M | +2.33% |
| 2026-09-14 | 6.13 | 6.26 | 5.96 | 6.00 | 7.74M | -1.48% |
| 2026-09-11 | 6.04 | 6.17 | 6.01 | 6.09 | 6.31M | -0.33% |
| 2026-09-10 | 6.19 | 6.23 | 6.10 | 6.11 | 7.80M | -1.61% |
| 2026-09-09 | 6.32 | 6.32 | 6.13 | 6.21 | 8.23M | -1.74% |
| 2026-09-08 | 6.25 | 6.36 | 6.10 | 6.32 | 8.52M | +0.80% |
| 2026-09-04 | 6.38 | 6.45 | 6.27 | 6.27 | 5.62M | -2.79% |
| 2026-09-03 | 6.65 | 6.70 | 6.33 | 6.45 | 12.09M | -3.44% |
| 2026-09-02 | 6.75 | 6.87 | 6.67 | 6.68 | 7.27M | -0.15% |
| 2026-09-01 | 6.92 | 6.99 | 6.62 | 6.69 | 9.63M | -3.25% |
| 2026-08-31 | 7.08 | 7.13 | 6.90 | 6.92 | 9.89M | -2.61% |
| 2026-08-28 | 6.99 | 7.12 | 6.97 | 7.10 | 5.15M | +1.72% |
| 2026-08-27 | 7.11 | 7.11 | 6.91 | 6.98 | 6.64M | -2.65% |
| 2026-08-26 | 7.13 | 7.36 | 7.10 | 7.17 | 5.45M | +0.84% |
| 2026-08-25 | 7.25 | 7.36 | 7.00 | 7.11 | 6.51M | -2.34% |
| 2026-08-24 | 6.96 | 7.31 | 6.82 | 7.28 | 8.44M | +4.75% |
| 2026-08-21 | 6.90 | 7.31 | 6.81 | 6.95 | 15.57M | -2.11% |
| 2026-08-20 | 7.43 | 7.48 | 7.04 | 7.10 | 9.80M | -4.83% |
| 2026-08-19 | 7.43 | 7.53 | 7.37 | 7.46 | 4.49M | +1.08% |
| 2026-08-18 | 7.36 | 7.60 | 7.27 | 7.38 | 4.24M | +0.96% |
| 2026-08-17 | 7.49 | 7.56 | 7.29 | 7.31 | 5.17M | -2.79% |
| 2026-08-14 | 7.55 | 7.60 | 7.46 | 7.52 | 3.62M | -0.13% |
| 2026-08-13 | 7.25 | 7.58 | 7.24 | 7.53 | 4.87M | +5.02% |
| 2026-08-12 | 7.18 | 7.19 | 7.03 | 7.17 | 4.80M | +0.14% |
| 2026-08-11 | 7.13 | 7.31 | 7.08 | 7.16 | 4.72M | +0.28% |
| 2026-08-10 | 7.35 | 7.44 | 7.09 | 7.14 | 5.06M | -3.51% |
| 2026-08-07 | 7.25 | 7.46 | 7.23 | 7.40 | 3.70M | +2.21% |
| 2026-08-06 | 7.41 | 7.44 | 7.14 | 7.24 | 6.96M | -2.03% |
| 2026-08-05 | 7.38 | 7.43 | 7.25 | 7.39 | 4.10M | +0.82% |
| 2026-08-04 | 7.16 | 7.44 | 7.16 | 7.33 | 4.80M | +1.52% |
| 2026-08-03 | 7.11 | 7.39 | 6.99 | 7.22 | 7.10M | +2.85% |
| 2026-07-31 | 7.12 | 7.18 | 6.93 | 7.02 | 7.71M | -1.68% |
| 2026-07-30 | 7.37 | 7.40 | 7.13 | 7.14 | 5.93M | -4.29% |
| 2026-07-29 | 7.52 | 7.73 | 7.34 | 7.46 | 6.68M | -1.06% |
| 2026-07-28 | 7.81 | 8.07 | 7.53 | 7.54 | 6.41M | -1.31% |
| 2026-07-27 | 7.87 | 7.90 | 7.64 | 7.64 | 4.47M | -1.29% |
| 2026-07-24 | 7.83 | 7.96 | 7.72 | 7.74 | 3.67M | -0.13% |
FLO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FLO — Frequently Asked Questions
Quick answers to the most common questions about buying FLO stock.
How has FLO stock performed recently?
FLO declined -57.2% over the past year, below its 5-year annualized CAGR of -25.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FLO's all-time high price?
Flowers Foods, Inc. reached $30.16 on 2022-12-02. The 52-week high is $13.28. Current 1-year return of -57.2% places the stock further from historical peaks.
Where can I download FLO historical price data?
This page provides FLO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.