Flowers Foods, Inc.
FLONYSEConsumer Defensive● Active
$7.49
+$0.01(+0.13%)
Market Cap$1.6B
P/E Ratio—
52W High$16.95
52W Low$6.8
Flowers Foods, Inc.（FLO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.16
Dec 2, 2022
-75.2% from here
5-Year Low5Y
$6.80
May 21, 2026
+10.1% from low
IPO Priceadj.
$0.0790
Mar 17, 1980
+9.4K% since IPO
1 Year Ago
$16.76
Jun 9, 2025
-55.3% in 1Y
5 Years Ago
$24.53
Jun 9, 2021
-69.5% in 5Y
10 Years Ago
$18.76
Jun 9, 2016
-60.1% in 10Y
Historical Price Data · FLO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.42 | $7.73 | $7.32 | $7.49 | $7.49 | 6.4M | +0.94% |
| Jun 5, 2026 | $7.37 | $7.60 | $7.33 | $7.48 | $7.48 | 6.7M | +1.49% |
| Jun 4, 2026 | $7.43 | $7.60 | $7.22 | $7.30 | $7.30 | 6.2M | -1.75% |
| Jun 3, 2026 | $7.37 | $7.50 | $7.22 | $7.27 | $7.27 | 6.0M | -1.36% |
| Jun 2, 2026 | $7.65 | $7.65 | $7.41 | $7.41 | $7.41 | 7.1M | -3.14% |
| Jun 1, 2026 | $7.52 | $7.69 | $7.52 | $7.66 | $7.66 | 7.7M | +1.86% |
| May 29, 2026 | $7.76 | $7.79 | $7.58 | $7.64 | $7.64 | 6.3M | -1.55% |
| May 28, 2026 | $7.70 | $7.81 | $7.65 | $7.70 | $7.70 | 6.4M | +0.00% |
| May 27, 2026 | $7.81 | $7.89 | $7.57 | $7.81 | $7.81 | 10.4M | +0.00% |
| May 26, 2026 | $7.99 | $8.24 | $7.78 | $7.79 | $7.79 | 11.7M | -2.50% |
| May 22, 2026 | $7.62 | $8.07 | $7.40 | $7.94 | $7.94 | 17.8M | +4.20% |
| May 21, 2026 | $7.09 | $7.14 | $6.80 | $7.01 | $7.01 | 15.9M | -1.13% |
| May 20, 2026 | $7.15 | $7.33 | $6.89 | $7.24 | $7.24 | 9.8M | +1.26% |
| May 19, 2026 | $7.44 | $7.58 | $7.15 | $7.21 | $7.21 | 11.4M | -3.09% |
| May 18, 2026 | $7.10 | $7.47 | $7.00 | $7.33 | $7.33 | 12.9M | +3.24% |
| May 15, 2026 | $7.41 | $7.44 | $7.11 | $7.18 | $7.18 | 44.9M | -3.10% |
| May 14, 2026 | $7.78 | $7.86 | $7.22 | $7.31 | $7.31 | 14.9M | -6.04% |
| May 13, 2026 | $8.03 | $8.05 | $7.66 | $7.73 | $7.73 | 9.8M | -3.74% |
| May 12, 2026 | $8.34 | $8.34 | $8.08 | $8.09 | $8.09 | 7.6M | -3.00% |
| May 11, 2026 | $8.50 | $8.57 | $8.14 | $8.22 | $8.22 | 5.4M | -3.29% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FLO
Jan 1 → Dec 31 · 6 years2026-31.4%$10.92 → $7.49
-31.4%
2025-47.4%$20.69 → $10.88
-47.4%
2024-7.8%$22.40 → $20.66
-7.8%
2023-21.5%$28.66 → $22.51
-21.5%
2022+5.0%$27.37 → $28.74
+5.0%
2021+11.8%$24.57 → $27.47
+11.8%
Best Year2021 · +11.8%
Worst Year2025 · -47.4%
Positive Years2 / 6
Avg Annual Return-15.2%
6Y Total Return-69.5%
6Y CAGR~-18.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in FLO?
If you invested $1,000 in FLO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$399
Total Return-60.1%
CAGR~-8.8% / yr
Profit$-601
Based on Jun 9, 2016 · $18.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Flowers Foods, Inc.（FLO）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLO 历史股价FMP 日线复权 OHLCV