FLO: Flowers Foods Inc.

As of Wednesday, July 29th, 2026

$ 7.46

-0.08 -1.06%

Open: 7.52
High: 7.73
Low: 7.34
Volume: 6,660,318
Previous Close on Tuesday, July 28th, 2026

$ 7.54

-0.10 -1.31%

Open: 7.81
High: 8.07
Low: 7.53
Volume: 6,411,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 7.52 7.73 7.34 7.46 6,660,318 -0.08 -1.06
2026-07-28 7.81 8.07 7.53 7.54 6,411,412 -0.10 -1.31
2026-07-27 7.87 7.90 7.64 7.64 4,469,370 -0.10 -1.29
2026-07-24 7.83 7.96 7.72 7.74 3,673,325 -0.01 -0.13
2026-07-23 8.17 8.27 7.64 7.75 7,300,578 -0.51 -6.17
2026-07-22 8.59 8.64 8.24 8.26 4,342,231 -0.24 -2.82
2026-07-21 8.37 8.60 8.33 8.50 3,445,352 +0.01 +0.12
2026-07-20 8.45 8.55 8.36 8.49 3,035,337 0.00 0.00
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 8.27
On 2026-07-23		 7.34
On 2026-07-29		 -0.80 -9.69 8.27
On 2026-07-23		 7.34
On 2026-07-29		 -11.31 7.63
10D 8.89
On 2026-07-17		 7.34
On 2026-07-29		 -0.79 -9.58 8.89
On 2026-07-17		 7.34
On 2026-07-29		 -17.45 8.05
20D 8.92
On 2026-07-07		 7.34
On 2026-07-29		 -0.44 -5.57 8.92
On 2026-07-07		 7.34
On 2026-07-29		 -17.72 8.22
WTD 8.07
On 2026-07-28		 7.34
On 2026-07-29		 -0.28 -3.62 8.07
On 2026-07-28		 7.34
On 2026-07-29		 -9.11 7.55
MTD 8.92
On 2026-07-07		 7.34
On 2026-07-29		 -0.44 -5.57 8.92
On 2026-07-07		 7.34
On 2026-07-29		 -17.72 8.22
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

83.73 -0.07 -0.08 3,342,994
LNC

Lincoln National Corporation

41.43 -1.40 -3.27 3,855,021
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

100.16 +0.04 +0.04 626,371
ERIE

Erie Indemnity Company

248.55 +6.12 +2.52 265,978
FLO

Flowers Foods Inc.

7.46 -0.08 -1.06 6,660,318