FLO (Flowers Foods Inc.) historical data
STOCKListed1-minute bars
| Symbol | FLO |
|---|---|
| Name | Flowers Foods Inc. |
| Exchange | NYSE |
| Sector | Consumer Defensive |
| Industry | Packaged Foods |
| IPO date | 1980-03-17 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
FLO last closed at $5.81 on 2026-10-09, -49.4% over the past year and -69.9% over five years. Its deepest fall from a prior high in this history was -77.2%, reached on 2026-09-30.
| Last close | $5.81 (2026-10-09) |
|---|---|
| 1-year change | -49.4% |
| 5-year change | -69.9% |
| Annualized since 2000-01-04 | +8.8% |
| 52-week range | $5.55 – $11.82 |
| Deepest drawdown | -77.2% (2026-09-30) |
| Avg. daily dollar volume (3 months) | $44.1m |
| Daily bars in history | 6,730 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 451 |
|---|---|
| Shares held | 220,696,483 ($1.7bn reported value) |
| Quarter flows | 104 new, 186 added, 110 trimmed, 81 exited; +44,012,932 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("FLO") on the look-back bundles. Top holders of FLO · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("FLO").history(start="2000-01-04", interval="1d")
df.tail()