FLO: Flowers Foods Inc.

As of Friday, July 10th, 2026

$ 8.34

+0.26 +3.22%

Open: 8.16
High: 8.43
Low: 8.05
Volume: 4,911,994
Previous Close on Thursday, July 9th, 2026

$ 8.08

-0.29 -3.46%

Open: 8.32
High: 8.37
Low: 7.97
Volume: 6,480,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 8.16 8.43 8.05 8.34 4,911,994 +0.26 +3.22
2026-07-09 8.32 8.37 7.97 8.08 6,480,737 -0.29 -3.46
2026-07-08 8.56 8.59 8.36 8.37 5,510,236 -0.23 -2.67
2026-07-07 8.74 8.92 8.57 8.60 4,265,247 -0.01 -0.12
2026-07-06 8.70 8.72 8.44 8.61 6,023,336 -0.02 -0.23
2026-07-02 8.45 8.70 8.27 8.63 6,481,736 +0.22 +2.62
2026-07-01 8.03 8.46 8.01 8.41 7,235,693 +0.51 +6.46
2026-06-30 8.08 8.11 7.84 7.90 14,199,563 -0.15 -1.86
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 8.92
On 2026-07-07		 7.97
On 2026-07-09		 -0.29 -3.36 8.92
On 2026-07-07		 7.97
On 2026-07-09		 -10.60 8.40
10D 8.92
On 2026-07-07		 7.58
On 2026-06-26		 0.74 9.74 8.92
On 2026-07-07		 7.97
On 2026-07-09		 -10.60 8.30
20D 8.92
On 2026-07-07		 7.18
On 2026-06-17		 0.57 7.34 8.92
On 2026-07-07		 7.97
On 2026-07-09		 -10.60 7.96
WTD 8.92
On 2026-07-07		 7.97
On 2026-07-09		 -0.29 -3.36 8.92
On 2026-07-07		 7.97
On 2026-07-09		 -10.60 8.40
MTD 8.92
On 2026-07-07		 7.97
On 2026-07-09		 0.44 5.57 8.92
On 2026-07-07		 7.97
On 2026-07-09		 -10.60 8.43
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

8.34 +0.26 +3.22 4,911,994