FLOWERS FOODS INC

Ticker: FLO CUSIP: 343498101 Class: COM

ARCADIA INVESTMENT MANAGEMENT CORP/MI's Holding History (CIK: 0001016972)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 43,625 Value ($000) $475 Avg Close $11.43 Range $10.10 - $12.98

Q3 2025

Shares 46,315 Value ($000) $604 Avg Close $14.62 Range $12.14 - $16.19

Q2 2025

Shares 37,490 Value ($000) $599 Avg Close $16.37 Range $15.12 - $19.14

Q1 2025

Shares 33,960 Value ($000) $646 Avg Close $17.94 Range $16.81 - $19.54

Q4 2024

Shares 33,960 Value ($000) $702 Avg Close $20.40 Range $18.88 - $21.67

Q3 2024

Shares 44,640 Value ($000) $1,030 Avg Close $20.83 Range $19.40 - $22.06

Q2 2024

Shares 45,165 Value ($000) $1,003 Avg Close $21.49 Range $20.10 - $23.65

Q1 2024

Shares 44,540 Value ($000) $1,058 Avg Close $20.52 Range $19.54 - $21.64

Q4 2023

Shares 26,545 Value ($000) $598 Avg Close $19.19 Range $17.41 - $20.50

Q3 2023

Shares 5,575 Value ($000) $124 Avg Close $21.08 Range $19.57 - $23.11

Q2 2023

Shares 6,775 Value ($000) $169 Avg Close $23.09 Range $21.12 - $25.31

Q1 2023

Shares 6,925 Value ($000) $190 Avg Close $23.85 Range $22.70 - $25.22

Q4 2022

Shares 7,775 Value ($000) $223 Avg Close $24.12 Range $20.85 - $26.02

Q3 2022

Shares 9,962 Value ($000) $246 Avg Close $23.02 Range $21.10 - $24.36

Q2 2022

Shares 9,962 Value ($000) $262 Avg Close $22.22 Range $20.52 - $23.50

Q1 2022

Shares 9,962 Value ($000) $256 Avg Close $22.80 Range $20.47 - $24.85

Q4 2021

Shares 9,962 Value ($000) $274 Avg Close $21.49 Range $19.51 - $23.17

Q3 2021

Shares 11,812 Value ($000) $279 Avg Close $19.57 Range $18.58 - $20.76

Q2 2021

Shares 12,612 Value ($000) $305 Avg Close $19.84 Range $19.12 - $20.77

Q1 2021

Shares 12,612 Value ($000) $300 Avg Close $18.47 Range $17.50 - $19.91

Q4 2020

Shares 13,099 Value ($000) $296 Avg Close $18.71 Range $17.39 - $20.13

Q3 2020

Shares 20,199 Value ($000) $491 Avg Close $18.66 Range $17.11 - $20.09

Q2 2020

Shares 20,199 Value ($000) $452 Avg Close $17.79 Range $15.59 - $18.98

Q1 2020

Shares 20,774 Value ($000) $426 Avg Close $17.07 Range $13.71 - $19.74

Q4 2019

Shares 24,674 Value ($000) $536 Avg Close $16.86 Range $15.81 - $17.92

Q3 2019

Shares 30,274 Value ($000) $700 Avg Close $17.82 Range $16.60 - $18.69

Q2 2019

Shares 30,274 Value ($000) $704 Avg Close $16.89 Range $15.91 - $18.35

Q1 2019

Shares 35,274 Value ($000) $752 Avg Close $15.17 Range $13.68 - $16.29

Q4 2018

Shares 35,274 Value ($000) $652 Avg Close $14.36 Range $13.41 - $15.25

Q3 2018

Shares 38,443 Value ($000) $717 Avg Close $15.00 Range $13.77 - $16.10

Q2 2018

Shares 49,393 Value ($000) $1,029 Avg Close $15.71 Range $14.03 - $16.75

Q1 2018

Shares 48,568 Value ($000) $1,062 Avg Close $14.75 Range $13.22 - $16.12

Q4 2017

Shares 62,648 Value ($000) $1,210 Avg Close $13.91 Range $12.79 - $14.84

Q3 2017

Shares 114,395 Value ($000) $2,152 Avg Close $12.74 Range $12.01 - $13.63

Q2 2017

Shares 128,970 Value ($000) $2,232 Avg Close $13.35 Range $12.24 - $14.24

Q1 2017

Shares 152,385 Value ($000) $2,958 Avg Close $13.84 Range $13.10 - $14.75

Q4 2016

Shares 187,735 Value ($000) $3,749 Avg Close $11.49 Range $10.15 - $14.12

Q3 2016

Shares 192,988 Value ($000) $2,918 Avg Close $11.44 Range $9.87 - $13.50

Q2 2016

Shares 154,927 Value ($000) $2,905 Avg Close $12.73 Range $11.78 - $13.51

Q1 2016

Shares 153,812 Value ($000) $2,839 Avg Close $12.86 Range $10.58 - $14.93

Q4 2015

Shares 156,157 Value ($000) $3,356 Avg Close $16.40 Range $14.43 - $18.35

Q3 2015

Shares 165,394 Value ($000) $4,091 Avg Close $15.20 Range $13.58 - $17.43

Q2 2015

Shares 171,950 Value ($000) $3,636 Avg Close $14.91 Range $14.10 - $15.67

Q1 2015

Shares 168,381 Value ($000) $3,829 Avg Close $13.72 Range $12.30 - $15.34

Q4 2014

Shares 177,876 Value ($000) $3,413 Avg Close $12.39 Range $11.43 - $13.26

Q3 2014

Shares 159,956 Value ($000) $2,937 Avg Close $12.73 Range $11.86 - $13.91

Q2 2014

Shares 130,496 Value ($000) $2,751 Avg Close $13.40 Range $12.83 - $13.91

Q1 2014

Shares 116,943 Value ($000) $2,508 Avg Close $13.44 Range $12.03 - $14.30

Q4 2013

Shares 209,397 Value ($000) $4,496 Avg Close $14.47 Range $13.17 - $16.43

Q3 2013

Shares 207,501 Value ($000) $4,449 Avg Close $14.27 Range $12.87 - $15.60

Q2 2013

Shares 208,123 Value ($000) $4,589 Avg Close $13.91 Range $13.04 - $15.31

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	43,625	$475	$11.43	$10.10 - $12.98
Q3 2025	46,315	$604	$14.62	$12.14 - $16.19
Q2 2025	37,490	$599	$16.37	$15.12 - $19.14
Q1 2025	33,960	$646	$17.94	$16.81 - $19.54
Q4 2024	33,960	$702	$20.40	$18.88 - $21.67
Q3 2024	44,640	$1,030	$20.83	$19.40 - $22.06
Q2 2024	45,165	$1,003	$21.49	$20.10 - $23.65
Q1 2024	44,540	$1,058	$20.52	$19.54 - $21.64
Q4 2023	26,545	$598	$19.19	$17.41 - $20.50
Q3 2023	5,575	$124	$21.08	$19.57 - $23.11
Q2 2023	6,775	$169	$23.09	$21.12 - $25.31
Q1 2023	6,925	$190	$23.85	$22.70 - $25.22
Q4 2022	7,775	$223	$24.12	$20.85 - $26.02
Q3 2022	9,962	$246	$23.02	$21.10 - $24.36
Q2 2022	9,962	$262	$22.22	$20.52 - $23.50
Q1 2022	9,962	$256	$22.80	$20.47 - $24.85
Q4 2021	9,962	$274	$21.49	$19.51 - $23.17
Q3 2021	11,812	$279	$19.57	$18.58 - $20.76
Q2 2021	12,612	$305	$19.84	$19.12 - $20.77
Q1 2021	12,612	$300	$18.47	$17.50 - $19.91
Q4 2020	13,099	$296	$18.71	$17.39 - $20.13
Q3 2020	20,199	$491	$18.66	$17.11 - $20.09
Q2 2020	20,199	$452	$17.79	$15.59 - $18.98
Q1 2020	20,774	$426	$17.07	$13.71 - $19.74
Q4 2019	24,674	$536	$16.86	$15.81 - $17.92
Q3 2019	30,274	$700	$17.82	$16.60 - $18.69
Q2 2019	30,274	$704	$16.89	$15.91 - $18.35
Q1 2019	35,274	$752	$15.17	$13.68 - $16.29
Q4 2018	35,274	$652	$14.36	$13.41 - $15.25
Q3 2018	38,443	$717	$15.00	$13.77 - $16.10
Q2 2018	49,393	$1,029	$15.71	$14.03 - $16.75
Q1 2018	48,568	$1,062	$14.75	$13.22 - $16.12
Q4 2017	62,648	$1,210	$13.91	$12.79 - $14.84
Q3 2017	114,395	$2,152	$12.74	$12.01 - $13.63
Q2 2017	128,970	$2,232	$13.35	$12.24 - $14.24
Q1 2017	152,385	$2,958	$13.84	$13.10 - $14.75
Q4 2016	187,735	$3,749	$11.49	$10.15 - $14.12
Q3 2016	192,988	$2,918	$11.44	$9.87 - $13.50
Q2 2016	154,927	$2,905	$12.73	$11.78 - $13.51
Q1 2016	153,812	$2,839	$12.86	$10.58 - $14.93
Q4 2015	156,157	$3,356	$16.40	$14.43 - $18.35
Q3 2015	165,394	$4,091	$15.20	$13.58 - $17.43
Q2 2015	171,950	$3,636	$14.91	$14.10 - $15.67
Q1 2015	168,381	$3,829	$13.72	$12.30 - $15.34
Q4 2014	177,876	$3,413	$12.39	$11.43 - $13.26
Q3 2014	159,956	$2,937	$12.73	$11.86 - $13.91
Q2 2014	130,496	$2,751	$13.40	$12.83 - $13.91
Q1 2014	116,943	$2,508	$13.44	$12.03 - $14.30
Q4 2013	209,397	$4,496	$14.47	$13.17 - $16.43
Q3 2013	207,501	$4,449	$14.27	$12.87 - $15.60
Q2 2013	208,123	$4,589	$13.91	$13.04 - $15.31