FLO: Flowers Foods Inc.

As of Wednesday, April 29th, 2026

$ 8.87

-0.06 -0.67%

Open: 8.94
High: 8.99
Low: 8.76
Volume: 3,509,031
Previous Close on Tuesday, April 28th, 2026

$ 8.93

-0.02 -0.22%

Open: 9.03
High: 9.16
Low: 8.89
Volume: 5,421,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 8.94 8.99 8.76 8.87 3,509,031 -0.06 -0.67
2026-04-28 9.03 9.16 8.89 8.93 5,421,194 -0.02 -0.22
2026-04-27 8.77 9.02 8.76 8.95 4,684,020 +0.15 +1.70
2026-04-24 8.81 8.88 8.66 8.80 4,495,808 +0.02 +0.23
2026-04-23 8.75 8.82 8.65 8.78 3,147,663 +0.03 +0.34
2026-04-22 8.67 8.77 8.63 8.75 3,100,806 +0.06 +0.69
2026-04-21 8.76 8.83 8.63 8.69 4,019,082 -0.07 -0.80
2026-04-20 8.49 8.81 8.44 8.76 6,257,390 +0.25 +2.94
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 9.16
On 2026-04-28		 8.65
On 2026-04-23		 0.12 1.37 9.16
On 2026-04-28		 8.76
On 2026-04-29		 -4.31 8.87
10D 9.16
On 2026-04-28		 8.44
On 2026-04-20		 0.35 4.11 9.16
On 2026-04-28		 8.76
On 2026-04-29		 -4.31 8.76
20D 9.16
On 2026-04-28		 7.86
On 2026-04-09		 0.72 8.83 8.34
On 2026-04-07		 7.86
On 2026-04-09		 -5.82 8.48
WTD 9.16
On 2026-04-28		 8.76
On 2026-04-27		 0.07 0.80 9.16
On 2026-04-28		 8.76
On 2026-04-29		 -4.31 8.92
MTD 9.16
On 2026-04-28		 7.86
On 2026-04-09		 0.72 8.83 8.34
On 2026-04-07		 7.86
On 2026-04-09		 -5.82 8.48
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

8.87 -0.06 -0.67 3,509,031