Flowers Foods, Inc. (FLO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +14.8%
- 3M
- +5.9%
- YTD
- -20.3%
- 1Y
- -45.2%
- 3Y
- -29.1%
- 5Y
- -18.5%
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
- -8.4%
FLO Stock Price Trajectory (1980–2026)
As of July 8, 2026, Flowers Foods, Inc. (FLO) trades at $8.60, representing a -45.2% return over the past year. The stock has delivered a -45.3% total return over five years (-18.5% 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 -71.5%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers BGS (-5.0% 1Y), NWFL (+19.4% 1Y), and GIS (-28.4% 1Y), FLO has underperformed the peer group average. Compare FLO vs BGS →
FLO Historical Price Data · from 1980
Rows 1–50 of 11,722| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 8.74 | 8.91 | 8.57 | 8.60 | 4.16M | -0.12% |
| 2026-07-06 | 8.60 | 8.65 | 8.44 | 8.61 | 5.68M | -0.23% |
| 2026-07-02 | 8.47 | 8.70 | 8.27 | 8.63 | 6.33M | +2.55% |
| 2026-07-01 | 8.03 | 8.44 | 8.01 | 8.41 | 5.96M | +6.38% |
| 2026-06-30 | 8.07 | 8.11 | 7.85 | 7.91 | 6.59M | -1.74% |
| 2026-06-29 | 7.89 | 8.14 | 7.70 | 8.05 | 3.75M | +1.13% |
| 2026-06-26 | 7.63 | 8.02 | 7.58 | 7.96 | 0 | +4.74% |
| 2026-06-25 | 7.68 | 7.86 | 7.50 | 7.60 | 5.36M | -0.65% |
| 2026-06-24 | 7.59 | 7.92 | 7.52 | 7.65 | 7.44M | +1.32% |
| 2026-06-23 | 7.41 | 7.61 | 7.38 | 7.55 | 5.32M | +2.72% |
| 2026-06-22 | 7.53 | 7.79 | 7.35 | 7.35 | 5.66M | -5.47% |
| 2026-06-18 | 7.30 | 7.80 | 7.30 | 7.78 | 7.85M | +6.07% |
| 2026-06-17 | 7.58 | 7.66 | 7.18 | 7.33 | 7.42M | -3.55% |
| 2026-06-16 | 7.66 | 7.82 | 7.51 | 7.60 | 4.02M | -1.30% |
| 2026-06-15 | 7.81 | 8.05 | 7.69 | 7.70 | 2.26M | -1.16% |
| 2026-06-12 | 7.70 | 7.80 | 7.62 | 7.79 | 4.86M | -0.13% |
| 2026-06-11 | 7.69 | 7.85 | 7.64 | 7.80 | 3.93M | +0.39% |
| 2026-06-10 | 7.73 | 7.95 | 7.65 | 7.77 | 5.58M | +1.44% |
| 2026-06-09 | 7.56 | 7.82 | 7.47 | 7.66 | 6.45M | +2.27% |
| 2026-06-08 | 7.42 | 7.72 | 7.32 | 7.49 | 6.23M | +0.13% |
| 2026-06-05 | 7.37 | 7.60 | 7.33 | 7.48 | 6.61M | +2.54% |
| 2026-06-04 | 7.43 | 7.59 | 7.22 | 7.29 | 5.38M | +0.27% |
| 2026-06-03 | 7.37 | 7.50 | 7.22 | 7.28 | 5.18M | -1.82% |
| 2026-06-02 | 7.63 | 7.65 | 7.41 | 7.41 | 6.95M | -3.39% |
| 2026-06-01 | 7.52 | 7.68 | 7.52 | 7.67 | 6.77M | +0.39% |
| 2026-05-29 | 7.76 | 7.79 | 7.58 | 7.64 | 4.74M | -0.78% |
| 2026-05-28 | 7.70 | 7.80 | 7.64 | 7.70 | 6.21M | -1.47% |
| 2026-05-27 | 7.81 | 7.88 | 7.57 | 7.82 | 9.18M | +0.26% |
| 2026-05-26 | 7.99 | 8.23 | 7.79 | 7.79 | 9.51M | -1.83% |
| 2026-05-22 | 7.62 | 8.06 | 7.40 | 7.94 | 1.37M | +13.35% |
| 2026-05-21 | 7.09 | 7.14 | 6.80 | 7.00 | 13.94M | -3.25% |
| 2026-05-20 | 7.15 | 7.33 | 6.89 | 7.24 | 9.67M | +0.42% |
| 2026-05-19 | 7.44 | 7.58 | 7.15 | 7.21 | 9.76M | -1.64% |
| 2026-05-18 | 7.10 | 7.47 | 7.00 | 7.33 | 12.86M | +2.09% |
| 2026-05-15 | 7.41 | 7.44 | 7.12 | 7.18 | 44.84M | -1.78% |
| 2026-05-14 | 7.78 | 7.86 | 7.22 | 7.31 | 14.85M | -5.43% |
| 2026-05-13 | 8.03 | 8.05 | 7.66 | 7.73 | 9.63M | -4.45% |
| 2026-05-12 | 8.34 | 8.34 | 8.08 | 8.09 | 7.53M | -1.58% |
| 2026-05-11 | 8.53 | 8.57 | 8.13 | 8.22 | 5.43M | -2.61% |
| 2026-05-08 | 8.58 | 8.62 | 8.39 | 8.44 | 4.64M | -1.52% |
| 2026-05-07 | 8.61 | 8.70 | 8.32 | 8.57 | 5.33M | -0.58% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -45.2% over the past year, below its 5-year annualized CAGR of -18.5%. 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 $16.85. Current 1-year return of -45.2% 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.