No.1
Disclosure
2026/11/04 23:28
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
FLO FLOWERS FOODS INCUS-listed
1 post
FLOWERS FOODS INC (FLO) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
FLOWERS FOODS INC (FLO) Stock Price History
FLOWERS FOODS INC closed at $6.71 on Nov 6, 2026, +16.9% over 1 month, −43.5% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$7.10Nov 4
1-Month Low$5.74Oct 6
1-Week Change+7.0%vs Oct 30
1-Month Change+16.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,169 today (+16.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +16.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.71 | −0.39 | −5.49% |
| Nov 5 (Thu) | $7.10 | +0.00 | +0.00% |
| Nov 4 (Wed) | $7.10 | +0.38 | +5.65% |
| Nov 3 (Tue) | $6.72 | −0.05 | −0.74% |
| Nov 2 (Mon) | $6.77 | +0.50 | +7.97% |
| Oct 30 (Fri) | $6.27 | +0.09 | +1.46% |
| Oct 29 (Thu) | $6.18 | +0.04 | +0.65% |
| Oct 28 (Wed) | $6.14 | −0.06 | −0.97% |
| Oct 27 (Tue) | $6.20 | +0.06 | +0.98% |
| Oct 26 (Mon) | $6.14 | −0.01 | −0.16% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$7.53Aug 13
3-Month Low$5.55Sep 30
1-Month Change+16.9%vs Oct 6
3-Month Change−7.3%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $927 today (−7.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −7.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.71 | −0.39 | −5.49% |
| Nov 5 (Thu) | $7.10 | +0.00 | +0.00% |
| Nov 4 (Wed) | $7.10 | +0.38 | +5.65% |
| Nov 3 (Tue) | $6.72 | −0.05 | −0.74% |
| Nov 2 (Mon) | $6.77 | +0.50 | +7.97% |
| Oct 30 (Fri) | $6.27 | +0.09 | +1.46% |
| Oct 29 (Thu) | $6.18 | +0.04 | +0.65% |
| Oct 28 (Wed) | $6.14 | −0.06 | −0.97% |
| Oct 27 (Tue) | $6.20 | +0.06 | +0.98% |
| Oct 26 (Mon) | $6.14 | −0.01 | −0.16% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$8.65Jul 16
6-Month Low$5.55Sep 30
3-Month Change−7.3%vs Aug 6
6-Month Change−22.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $778 today (−22.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −22.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.71 | +7.0% |
| Oct 2026 | $6.27 | +13.0% |
| Sep 2026 | $5.55 | −19.8% |
| Aug 2026 | $6.92 | −1.4% |
| Jul 2026 | $7.02 | −11.1% |
| Jun 2026 | $7.90 | +3.4% |
| May 2026 | $7.64 | −15.7% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$11.96Feb 6
52-Week Low$5.55Sep 30
Year to Date−38.3%vs Dec 31
From 52-Week High−43.9%Feb 6
If you had invested $1,000 1 year ago, it would be worth $565 today (−43.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −43.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.71 | +7.0% |
| Oct 2026 | $6.27 | +13.0% |
| Sep 2026 | $5.55 | −19.8% |
| Aug 2026 | $6.92 | −1.4% |
| Jul 2026 | $7.02 | −11.1% |
| Jun 2026 | $7.90 | +3.4% |
| May 2026 | $7.64 | −15.7% |
| Apr 2026 | $9.06 | +11.2% |
| Mar 2026 | $8.15 | −17.5% |
| Feb 2026 | $9.88 | −13.6% |
| Jan 2026 | $11.43 | +5.1% |
| Dec 2025 | $10.88 | +1.4% |
| Nov 2025 | $10.73 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$25.42May 6, 2024
3-Year Low$5.57Oct 2, 2026
Annualized Return−31.2%
Max Drawdown−78.1%
If you had invested $1,000 3 years ago, it would be worth $325 today (−67.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −67.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.71 | −38.3% |
| 2025 | $10.88 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$29.98Nov 28, 2022
5-Year Low$5.57Oct 2, 2026
Annualized Return−23.8%
Max Drawdown−81.4%
If you had invested $1,000 5 years ago, it would be worth $257 today (−74.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −74.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.71 | −38.3% |
| 2025 | $10.88 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$30.05Sep 2022
All-Time Low$0.43Mar 1985
Total Change+1,190.4%vs Dec 1984
Annualized Return+6.3%
If you had invested $1,000 in Dec 1984, it would be worth $12,904 today (+1,190.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,971.6%, while this stock moved +1,190.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.71 | −32.1% |
| 2025 | $9.88 | −47.3% |
| 2024 | $18.74 | −16.4% |
| 2023 | $22.42 | −19.6% |
| 2022 | $27.88 | +1.7% |
| 2021 | $27.41 | +26.0% |
| 2020 | $21.75 | +1.0% |
| 2019 | $21.53 | +5.2% |
| 2018 | $20.47 | −1.3% |
| 2017 | $20.74 | +7.7% |
| 2016 | $19.26 | +12.4% |
| 2015 | $17.13 | −20.8% |
| 2014 | $21.64 | +5.2% |
| 2013 | $20.57 | +9.5% |
| 2012 | $18.79 | +47.2% |
| 2011 | $12.76 | +7.9% |
| 2010 | $11.82 | +4.4% |
| 2009 | $11.33 | +14.2% |
| 2008 | $9.92 | −1.5% |
| 2007 | $10.07 | +15.9% |
| 2006 | $8.69 | +6.7% |
| 2005 | $8.15 | +37.5% |
| 2004 | $5.93 | +11.5% |
| 2003 | $5.31 | +62.7% |
| 2002 | $3.27 | +0.2% |
| 2001 | $3.26 | +111.1% |
| 2000 | $1.55 | +36.0% |
| 1999 | $1.14 | −46.9% |
| 1998 | $2.14 | −4.2% |
| 1997 | $2.23 | +65.0% |
| 1996 | $1.35 | +69.8% |
| 1995 | $0.80 | +11.2% |
| 1994 | $0.72 | +1.4% |
| 1993 | $0.71 | +0.7% |
| 1992 | $0.70 | +13.4% |
| 1991 | $0.62 | +3.2% |
| 1990 | $0.60 | −16.3% |
| 1989 | $0.72 | +9.6% |
| 1988 | $0.65 | −14.6% |
| 1987 | $0.77 | +9.1% |
| 1986 | $0.70 | +18.6% |
| 1985 | $0.59 | +13.8% |
| 1984 | $0.52 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 1984). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.