Flowers Foods, Inc. (FLO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FLO Historical Performance
Short-Term Returns
FLO Stock Price Trajectory (2011–2026)
As of May 7, 2026, Flowers Foods, Inc. (FLO) trades at $8.62, representing a -50.5% return over the past year. The stock has delivered a -46.5% total return over five years (-19.0% 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 -71.4%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers BGS (-14.7% 1Y), NWFL (+18.2% 1Y), and GIS (-35.7% 1Y), FLO has underperformed the peer group average. Compare FLO vs BGS →
FLO Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.79 | 8.84 | 8.55 | 8.62 | 5.62M | -0.23% |
| 2026-05-05 | 8.32 | 8.71 | 8.20 | 8.64 | 5.75M | +3.47% |
| 2026-05-04 | 8.72 | 8.83 | 8.29 | 8.35 | 5.79M | -4.24% |
| 2026-05-01 | 9.13 | 9.18 | 8.62 | 8.72 | 3.99M | -3.75% |
| 2026-04-30 | 8.84 | 9.13 | 8.83 | 9.06 | 3.75M | +2.14% |
| 2026-04-29 | 8.94 | 8.99 | 8.76 | 8.87 | 3.42M | -0.67% |
| 2026-04-28 | 9.03 | 9.15 | 8.89 | 8.93 | 5.31M | -0.22% |
| 2026-04-27 | 8.77 | 9.02 | 8.76 | 8.95 | 3.60M | +1.70% |
| 2026-04-24 | 8.81 | 8.88 | 8.66 | 8.80 | 4.42M | +0.23% |
| 2026-04-23 | 8.74 | 8.81 | 8.65 | 8.78 | 3.11M | +0.34% |
| 2026-04-22 | 8.65 | 8.77 | 8.63 | 8.75 | 3.00M | +0.69% |
| 2026-04-21 | 8.77 | 8.83 | 8.63 | 8.69 | 3.93M | -0.86% |
| 2026-04-20 | 8.47 | 8.81 | 8.44 | 8.77 | 5.14M | +3.00% |
| 2026-04-17 | 8.55 | 8.71 | 8.46 | 8.51 | 3.72M | -0.70% |
| 2026-04-16 | 8.59 | 8.75 | 8.50 | 8.57 | 4.07M | +0.59% |
| 2026-04-15 | 8.28 | 8.57 | 8.20 | 8.52 | 4.03M | +3.15% |
| 2026-04-14 | 8.19 | 8.39 | 8.19 | 8.26 | 4.07M | +0.49% |
| 2026-04-13 | 8.03 | 8.22 | 7.87 | 8.22 | 5.77M | +1.99% |
| 2026-04-10 | 8.17 | 8.28 | 7.99 | 8.06 | 4.10M | -1.10% |
| 2026-04-09 | 7.96 | 8.19 | 7.86 | 8.15 | 3.89M | +0.87% |
| 2026-04-08 | 8.18 | 8.21 | 8.03 | 8.08 | 5.10M | -0.49% |
| 2026-04-07 | 8.24 | 8.34 | 8.10 | 8.12 | 4.03M | -1.58% |
| 2026-04-06 | 8.20 | 8.34 | 8.08 | 8.25 | 3.62M | +0.12% |
| 2026-04-02 | 8.12 | 8.28 | 8.01 | 8.24 | 3.37M | +1.35% |
| 2026-04-01 | 8.07 | 8.22 | 7.86 | 8.13 | 5.04M | -0.25% |
| 2026-03-31 | 8.42 | 8.50 | 7.97 | 8.15 | 5.12M | -2.63% |
| 2026-03-30 | 8.30 | 8.44 | 8.22 | 8.37 | 4.12M | -0.36% |
| 2026-03-27 | 8.32 | 8.62 | 8.30 | 8.40 | 5.16M | +0.48% |
| 2026-03-26 | 8.26 | 8.46 | 8.23 | 8.36 | 3.46M | +0.97% |
| 2026-03-25 | 8.29 | 8.37 | 8.04 | 8.28 | 6.32M | +0.24% |
See FLO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FLO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FLO vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonFLO — Frequently Asked Questions
Quick answers to the most common questions about buying FLO stock.
How has FLO stock performed recently?
FLO declined -50.5% over the past year, below its 5-year annualized CAGR of -19.0%. 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 $17.68. Current 1-year return of -50.5% 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 2011-2026, downloadable in CSV format.