FLO: Flowers Foods Inc.

As of Friday, September 12th, 2025

$ 13.75

-0.52 -3.64%

Open: 14.20
High: 14.20
Low: 13.75
Volume: 5,495,269
Previous Close on Thursday, September 11th, 2025

$ 14.27

-0.01 -0.07%

Open: 14.30
High: 14.41
Low: 14.20
Volume: 3,685,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 14.20 14.20 13.75 13.75 5,495,269 -0.52 -3.64
2025-09-11 14.30 14.41 14.20 14.27 3,685,773 -0.01 -0.07
2025-09-10 14.66 14.72 14.26 14.28 3,525,062 -0.52 -3.51
2025-09-09 14.85 15.02 14.75 14.80 3,698,896 -0.11 -0.74
2025-09-08 14.67 14.93 14.49 14.91 5,733,892 +0.10 +0.68
2025-09-05 14.43 14.85 14.42 14.81 4,520,339 +0.18 +1.23
2025-09-04 14.73 14.82 14.54 14.63 4,191,617 -0.01 -0.07
2025-09-03 14.78 14.98 14.62 14.64 2,587,065 -0.20 -1.35
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 15.02
On 2025-09-09		 13.75
On 2025-09-12		 -1.06 -7.16 15.02
On 2025-09-09		 13.75
On 2025-09-12		 -8.46 14.40
10D 15.14
On 2025-08-29		 13.75
On 2025-09-12		 -1.16 -7.78 15.14
On 2025-08-29		 13.75
On 2025-09-12		 -9.18 14.60
20D 16.19
On 2025-08-15		 13.75
On 2025-09-12		 -2.83 -17.07 16.19
On 2025-08-15		 13.75
On 2025-09-12		 -15.07 15.02
WTD 15.02
On 2025-09-09		 13.75
On 2025-09-12		 -1.06 -7.16 15.02
On 2025-09-09		 13.75
On 2025-09-12		 -8.46 14.40
MTD 15.08
On 2025-09-02		 13.75
On 2025-09-12		 -1.29 -8.58 15.08
On 2025-09-02		 13.75
On 2025-09-12		 -8.82 14.55
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

167.99 -0.96 -0.57 214,105
KR

The Kroger Co.

68.29 +1.06 +1.58 8,009,183
GO

Grocery Outlet Holding Corp.

17.77 -0.04 -0.22 1,721,289
MO

Altria Group

66.65 +0.29 +0.44 7,926,869
FLO

Flowers Foods Inc.

13.75 -0.52 -3.64 5,495,269