FLO: Flowers Foods Inc.

As of Friday, March 13th, 2026

$ 8.79

+0.16 +1.85%

Open: 8.76
High: 8.98
Low: 8.76
Volume: 5,111,519
Previous Close on Thursday, March 12th, 2026

$ 8.63

+0.01 +0.12%

Open: 8.55
High: 8.85
Low: 8.49
Volume: 7,875,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 8.76 8.98 8.76 8.79 5,111,519 +0.16 +1.85
2026-03-12 8.55 8.85 8.49 8.63 7,875,022 +0.01 +0.12
2026-03-11 8.65 8.72 8.46 8.62 8,078,859 -0.04 -0.46
2026-03-10 8.80 8.90 8.62 8.66 5,522,658 -0.19 -2.15
2026-03-09 9.00 9.00 8.70 8.85 6,311,257 -0.25 -2.75
2026-03-06 8.95 9.15 8.71 9.10 6,794,931 -0.13 -1.41
2026-03-05 9.03 9.38 9.00 9.23 5,411,731 +0.19 +2.10
2026-03-04 9.23 9.30 8.95 9.04 7,872,963 -0.19 -2.06
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 9.00
On 2026-03-09		 8.46
On 2026-03-11		 -0.31 -3.41 9.00
On 2026-03-09		 8.46
On 2026-03-11		 -6.00 8.71
10D 9.88
On 2026-03-02		 8.46
On 2026-03-11		 -1.09 -11.03 9.88
On 2026-03-02		 8.46
On 2026-03-11		 -14.37 8.97
20D 11.43
On 2026-02-13		 8.46
On 2026-03-11		 -2.56 -22.56 11.43
On 2026-02-13		 8.46
On 2026-03-11		 -25.97 9.46
WTD 9.00
On 2026-03-09		 8.46
On 2026-03-11		 -0.31 -3.41 9.00
On 2026-03-09		 8.46
On 2026-03-11		 -6.00 8.71
MTD 9.88
On 2026-03-02		 8.46
On 2026-03-11		 -1.09 -11.03 9.88
On 2026-03-02		 8.46
On 2026-03-11		 -14.37 8.97
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,019
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,330
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,375
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,345
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
EWG

iShares MSCI Germany ETF

39.84 -0.50 -1.24 2,175,396
PNW

Pinnacle West Capital Corporation

102.91 +1.43 +1.41 1,194,656
PBR

Petróleo Brasileiro S.A. - Petrobras

18.57 -0.40 -2.11 34,213,437
FLO

Flowers Foods Inc.

8.79 +0.16 +1.85 5,111,519