FLO: Flowers Foods Inc.

As of Friday, December 5th, 2025

$ 10.78

+0.10 +0.94%

Open: 10.62
High: 10.84
Low: 10.59
Volume: 3,548,651
Previous Close on Thursday, December 4th, 2025

$ 10.68

-0.39 -3.52%

Open: 11.12
High: 11.16
Low: 10.67
Volume: 3,751,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 10.62 10.84 10.59 10.78 3,548,651 +0.10 +0.94
2025-12-04 11.12 11.16 10.67 10.68 3,751,417 -0.39 -3.52
2025-12-03 10.75 11.17 10.75 11.07 5,094,640 +0.38 +3.55
2025-12-02 10.88 10.91 10.55 10.69 4,823,725 -0.18 -1.66
2025-12-01 10.66 10.96 10.61 10.87 5,539,165 +0.14 +1.30
2025-11-28 10.61 10.79 10.55 10.73 2,973,008 -0.11 -1.01
2025-11-26 10.77 10.87 10.59 10.84 8,227,205 +0.07 +0.65
2025-11-25 10.46 10.84 10.40 10.77 5,767,138 +0.37 +3.56
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 11.17
On 2025-12-03		 10.55
On 2025-12-02		 0.05 0.47 11.17
On 2025-12-03		 10.59
On 2025-12-05		 -5.19 10.82
10D 11.17
On 2025-12-03		 10.34
On 2025-11-24		 0.29 2.76 11.17
On 2025-12-03		 10.59
On 2025-12-05		 -5.19 10.74
20D 12.18
On 2025-11-07		 10.34
On 2025-11-24		 -0.87 -7.47 12.18
On 2025-11-07		 10.34
On 2025-11-24		 -15.11 10.99
WTD 11.17
On 2025-12-03		 10.55
On 2025-12-02		 0.05 0.47 11.17
On 2025-12-03		 10.59
On 2025-12-05		 -5.19 10.82
MTD 11.17
On 2025-12-03		 10.55
On 2025-12-02		 0.05 0.47 11.17
On 2025-12-03		 10.59
On 2025-12-05		 -5.19 10.82
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SVXY

ProShares Short VIX Short-Term Futures

51.60 +0.32 +0.62 846,843
REM

iShares Mortgage Real Estate ETF

22.99 +0.10 +0.44 400,081
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
DIA

SPDR Dow Jones Industrial Average ETF

480.03 +0.96 +0.20 4,416,930
FLO

Flowers Foods Inc.

10.78 +0.10 +0.94 3,548,651