FLO: Flowers Foods Inc.

As of Friday, August 22nd, 2025

$ 15.84

+0.35 +2.26%

Open: 15.62
High: 15.98
Low: 15.60
Volume: 3,895,457
Previous Close on Thursday, August 21st, 2025

$ 15.49

-0.22 -1.40%

Open: 15.58
High: 15.73
Low: 15.43
Volume: 2,673,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 15.62 15.98 15.60 15.84 3,895,457 +0.35 +2.26
2025-08-21 15.58 15.73 15.43 15.49 2,673,868 -0.22 -1.40
2025-08-20 15.87 16.07 15.71 15.71 2,696,910 -0.01 -0.06
2025-08-19 15.83 16.00 15.72 15.72 2,923,764 -0.05 -0.32
2025-08-18 15.55 15.82 15.45 15.77 4,054,353 +0.08 +0.51
2025-08-15 15.82 16.19 15.60 15.69 5,476,407 -0.89 -5.37
2025-08-14 16.61 16.63 16.40 16.58 3,120,731 -0.18 -1.07
2025-08-13 16.38 16.85 16.18 16.76 2,492,091 +0.30 +1.82
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 16.07
On 2025-08-20		 15.43
On 2025-08-21		 0.15 0.96 16.07
On 2025-08-20		 15.43
On 2025-08-21		 -3.98 15.71
10D 16.85
On 2025-08-13		 15.43
On 2025-08-21		 -0.51 -3.12 16.85
On 2025-08-13		 15.43
On 2025-08-21		 -8.43 16.02
20D 16.85
On 2025-08-13		 15.43
On 2025-08-21		 -0.42 -2.58 16.85
On 2025-08-13		 15.43
On 2025-08-21		 -8.43 16.07
WTD 16.07
On 2025-08-20		 15.43
On 2025-08-21		 0.15 0.96 16.07
On 2025-08-20		 15.43
On 2025-08-21		 -3.98 15.71
MTD 16.85
On 2025-08-13		 15.43
On 2025-08-21		 -0.01 -0.06 16.85
On 2025-08-13		 15.43
On 2025-08-21		 -8.43 16.05
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

15.84 +0.35 +2.26 3,895,457