FLO: Flowers Foods Inc.

As of Wednesday, September 30th, 2026

$ 5.55

-0.13 -2.29%

Open: 5.73
High: 5.74
Low: 5.50
Volume: 7,425,119
Previous Close on Tuesday, September 29th, 2026

$ 5.68

+0.03 +0.53%

Open: 5.64
High: 5.71
Low: 5.58
Volume: 6,692,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 5.73 5.74 5.50 5.55 7,425,119 -0.13 -2.29
2026-09-29 5.64 5.71 5.58 5.68 6,692,837 +0.03 +0.53
2026-09-28 5.75 5.75 5.61 5.65 7,009,857 -0.09 -1.57
2026-09-25 5.81 5.87 5.62 5.74 8,229,054 -0.07 -1.20
2026-09-24 5.89 5.90 5.73 5.81 8,324,971 0.00 0.00
2026-09-23 5.91 5.97 5.74 5.81 8,489,868 -0.07 -1.19
2026-09-22 6.05 6.08 5.87 5.88 8,565,665 -0.08 -1.34
2026-09-21 5.90 6.07 5.85 5.96 7,896,811 +0.02 +0.34
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 5.90
On 2026-09-24		 5.50
On 2026-09-30		 -0.26 -4.48 5.90
On 2026-09-24		 5.50
On 2026-09-30		 -6.85 5.69
10D 6.30
On 2026-09-17		 5.50
On 2026-09-30		 -0.60 -9.76 6.30
On 2026-09-17		 5.50
On 2026-09-30		 -12.70 5.81
20D 6.87
On 2026-09-02		 5.50
On 2026-09-30		 -1.14 -17.04 6.87
On 2026-09-02		 5.50
On 2026-09-30		 -19.94 6.03
WTD 5.75
On 2026-09-28		 5.50
On 2026-09-30		 -0.19 -3.31 5.75
On 2026-09-28		 5.50
On 2026-09-30		 -4.35 5.63
MTD 6.99
On 2026-09-01		 5.50
On 2026-09-30		 -1.37 -19.80 6.99
On 2026-09-01		 5.50
On 2026-09-30		 -21.26 6.06
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

5.55 -0.13 -2.29 7,425,119