FLO: Flowers Foods Inc.

As of Thursday, April 23rd, 2026

$ 8.78

+0.03 +0.34%

Open: 8.75
High: 8.82
Low: 8.65
Volume: 3,147,663
Previous Close on Wednesday, April 22nd, 2026

$ 8.75

+0.06 +0.69%

Open: 8.67
High: 8.77
Low: 8.63
Volume: 3,100,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 8.75 8.82 8.65 8.78 3,147,663 +0.03 +0.34
2026-04-22 8.67 8.77 8.63 8.75 3,100,806 +0.06 +0.69
2026-04-21 8.76 8.83 8.63 8.69 4,019,082 -0.07 -0.80
2026-04-20 8.49 8.81 8.44 8.76 6,257,390 +0.25 +2.94
2026-04-17 8.55 8.71 8.46 8.51 3,866,781 -0.06 -0.70
2026-04-16 8.59 8.75 8.50 8.57 4,196,028 +0.05 +0.59
2026-04-15 8.28 8.57 8.20 8.52 4,131,196 +0.26 +3.15
2026-04-14 8.20 8.39 8.19 8.26 4,214,231 +0.04 +0.49
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.83
On 2026-04-21		 8.44
On 2026-04-20		 0.21 2.45 8.83
On 2026-04-21		 8.63
On 2026-04-22		 -2.27 8.70
10D 8.83
On 2026-04-21		 7.87
On 2026-04-13		 0.64 7.86 8.28
On 2026-04-10		 7.87
On 2026-04-13		 -4.95 8.51
20D 8.83
On 2026-04-21		 7.86
On 2026-04-09		 0.50 6.04 8.62
On 2026-03-27		 7.86
On 2026-04-09		 -8.87 8.37
WTD 8.83
On 2026-04-21		 8.44
On 2026-04-20		 0.27 3.17 8.83
On 2026-04-21		 8.63
On 2026-04-22		 -2.27 8.75
MTD 8.83
On 2026-04-21		 7.86
On 2026-04-09		 0.63 7.73 8.34
On 2026-04-07		 7.86
On 2026-04-09		 -5.82 8.38
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

8.78 +0.03 +0.34 3,147,663