FLO: Flowers Foods Inc.

As of Wednesday, May 13th, 2026

$ 7.73

-0.36 -4.45%

Open: 8.03
High: 8.05
Low: 7.66
Volume: 9,725,993
Previous Close on Tuesday, May 12th, 2026

$ 8.09

-0.13 -1.58%

Open: 8.34
High: 8.34
Low: 8.08
Volume: 7,619,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 8.03 8.05 7.66 7.73 9,725,993 -0.36 -4.45
2026-05-12 8.34 8.34 8.08 8.09 7,619,139 -0.13 -1.58
2026-05-11 8.50 8.57 8.14 8.22 5,430,730 -0.22 -2.61
2026-05-08 8.58 8.62 8.40 8.44 4,697,295 -0.13 -1.52
2026-05-07 8.61 8.70 8.32 8.57 5,441,805 -0.05 -0.58
2026-05-06 8.78 8.84 8.56 8.62 5,874,826 -0.02 -0.23
2026-05-05 8.32 8.71 8.20 8.64 5,779,560 +0.29 +3.47
2026-05-04 8.72 8.83 8.29 8.35 5,794,527 -0.37 -4.24
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 8.70
On 2026-05-07		 7.66
On 2026-05-13		 -0.89 -10.32 8.70
On 2026-05-07		 7.66
On 2026-05-13		 -11.90 8.21
10D 9.18
On 2026-05-01		 7.66
On 2026-05-13		 -1.14 -12.85 9.18
On 2026-05-01		 7.66
On 2026-05-13		 -16.56 8.44
20D 9.18
On 2026-05-01		 7.66
On 2026-05-13		 -0.79 -9.27 9.18
On 2026-05-01		 7.66
On 2026-05-13		 -16.56 8.60
WTD 8.57
On 2026-05-11		 7.66
On 2026-05-13		 -0.71 -8.41 8.57
On 2026-05-11		 7.66
On 2026-05-13		 -10.62 8.01
MTD 9.18
On 2026-05-01		 7.66
On 2026-05-13		 -1.33 -14.68 9.18
On 2026-05-01		 7.66
On 2026-05-13		 -16.56 8.38
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

7.73 -0.36 -4.45 9,725,993