FLO: Flowers Foods Inc.

As of Friday, February 20th, 2026

$ 10.07

+0.19 +1.92%

Open: 9.88
High: 10.08
Low: 9.88
Volume: 5,401,064
Previous Close on Thursday, February 19th, 2026

$ 9.88

-0.01 -0.10%

Open: 9.94
High: 10.09
Low: 9.87
Volume: 5,469,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 9.88 10.08 9.88 10.07 5,401,064 +0.19 +1.92
2026-02-19 9.94 10.09 9.87 9.88 5,469,949 -0.01 -0.10
2026-02-18 9.69 10.15 9.57 9.89 6,520,931 +0.23 +2.38
2026-02-17 10.35 10.43 9.44 9.66 9,283,749 -0.70 -6.76
2026-02-13 11.17 11.43 9.84 10.36 16,817,622 -0.99 -8.72
2026-02-12 11.64 11.77 11.33 11.35 7,151,808 -0.34 -2.91
2026-02-11 11.70 11.72 11.44 11.69 4,093,672 -0.12 -1.02
2026-02-10 11.83 11.90 11.69 11.81 4,580,864 -0.01 -0.08
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 11.43
On 2026-02-13		 9.44
On 2026-02-17		 -1.28 -11.28 11.43
On 2026-02-13		 9.44
On 2026-02-17		 -17.39 9.97
10D 12.14
On 2026-02-06		 9.44
On 2026-02-17		 -1.84 -15.45 12.14
On 2026-02-06		 9.44
On 2026-02-17		 -22.21 10.85
20D 12.14
On 2026-02-06		 9.44
On 2026-02-17		 -0.91 -8.29 12.14
On 2026-02-06		 9.44
On 2026-02-17		 -22.21 11.09
WTD 10.43
On 2026-02-17		 9.44
On 2026-02-17		 -0.29 -2.80 10.43
On 2026-02-17		 9.57
On 2026-02-18		 -8.25 9.88
MTD 12.14
On 2026-02-06		 9.44
On 2026-02-17		 -1.36 -11.90 12.14
On 2026-02-06		 9.44
On 2026-02-17		 -22.21 11.05
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
PBR

Petróleo Brasileiro S.A. - Petrobras

15.79 +0.03 +0.19 14,236,640
FLO

Flowers Foods Inc.

10.07 +0.19 +1.92 5,401,064