FLO: Flowers Foods Inc.

As of Thursday, May 8th, 2025

$ 17.59

+0.21 +1.21%

Open: 17.42
High: 17.68
Low: 17.38
Volume: 1,303,184
Previous Close on Wednesday, May 7th, 2025

$ 17.38

-0.03 -0.17%

Open: 17.42
High: 17.44
Low: 17.21
Volume: 1,937,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 17.42 17.68 17.38 17.59 1,303,184 +0.21 +1.21
2025-05-07 17.42 17.44 17.21 17.38 1,937,650 -0.03 -0.17
2025-05-06 17.35 17.46 17.17 17.41 1,950,325 -0.03 -0.17
2025-05-05 17.50 17.52 17.28 17.44 1,391,001 -0.09 -0.51
2025-05-02 17.36 17.58 17.27 17.53 1,741,569 +0.28 +1.62
2025-05-01 17.42 17.53 17.21 17.25 2,364,094 -0.34 -1.93
2025-04-30 17.70 17.88 17.36 17.59 2,127,603 -0.01 -0.06
2025-04-29 17.64 17.64 17.39 17.60 3,052,292 -0.06 -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 17.68
On 2025-05-08		 17.17
On 2025-05-06		 0.34 1.97 17.58
On 2025-05-02		 17.17
On 2025-05-06		 -2.34 17.47
10D 18.05
On 2025-04-25		 17.17
On 2025-05-06		 -0.40 -2.22 18.05
On 2025-04-25		 17.17
On 2025-05-06		 -4.89 17.53
20D 18.83
On 2025-04-14		 17.17
On 2025-05-06		 -0.73 -3.98 18.83
On 2025-04-14		 17.17
On 2025-05-06		 -8.80 17.91
WTD 17.68
On 2025-05-08		 17.17
On 2025-05-06		 0.06 0.34 17.52
On 2025-05-05		 17.17
On 2025-05-06		 -2.01 17.46
MTD 17.68
On 2025-05-08		 17.17
On 2025-05-06		 0.00 0.00 17.58
On 2025-05-02		 17.17
On 2025-05-06		 -2.34 17.43
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

185.46 +1.05 +0.57 639,421
MO

Altria Group

60.40 -0.51 -0.84 7,819,184
FLO

Flowers Foods Inc.

17.59 +0.21 +1.21 1,303,184