FLOWERS FOODS INC

Ticker: FLO CUSIP: 343498101 Class: COM

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 598,041 Value ($000) $6,507 Avg Close $11.43 Range $10.10 - $12.98

Q3 2025

Shares 621,126 Value ($000) $8,106 Avg Close $14.62 Range $12.14 - $16.19

Q2 2025

Shares 605,395 Value ($000) $9,674 Avg Close $16.37 Range $15.12 - $19.14

Q1 2025

Shares 615,403 Value ($000) $11,699 Avg Close $17.94 Range $16.81 - $19.54

Q4 2024

Shares 610,256 Value ($000) $12,608 Avg Close $20.40 Range $18.88 - $21.67

Q3 2024

Shares 609,616 Value ($000) $14,064 Avg Close $20.83 Range $19.40 - $22.06

Q2 2024

Shares 612,756 Value ($000) $13,603 Avg Close $21.49 Range $20.10 - $23.65

Q1 2024

Shares 624,372 Value ($000) $14,829 Avg Close $20.52 Range $19.54 - $21.64

Q4 2023

Shares 655,143 Value ($000) $14,747 Avg Close $19.19 Range $17.41 - $20.50

Q3 2023

Shares 656,189 Value ($000) $14,554 Avg Close $21.08 Range $19.57 - $23.11

Q2 2023

Shares 642,992 Value ($000) $15,998 Avg Close $23.09 Range $21.12 - $25.31

Q1 2023

Shares 613,270 Value ($000) $17 Avg Close $23.85 Range $22.70 - $25.22

Q4 2022

Shares 615,712 Value ($000) $18 Avg Close $24.12 Range $20.85 - $26.02

Q3 2022

Shares 610,673 Value ($000) $15,078 Avg Close $23.02 Range $21.10 - $24.36

Q2 2022

Shares 607,697 Value ($000) $15,995 Avg Close $22.22 Range $20.52 - $23.50

Q1 2022

Shares 553,916 Value ($000) $14,241 Avg Close $22.80 Range $20.47 - $24.85

Q4 2021

Shares 559,564 Value ($000) $15,371 Avg Close $21.49 Range $19.51 - $23.17

Q3 2021

Shares 541,457 Value ($000) $12,795 Avg Close $19.57 Range $18.58 - $20.76

Q2 2021

Shares 554,739 Value ($000) $13,425 Avg Close $19.84 Range $19.12 - $20.77

Q1 2021

Shares 538,511 Value ($000) $12,817 Avg Close $18.47 Range $17.50 - $19.91

Q4 2020

Shares 541,713 Value ($000) $12,259 Avg Close $18.71 Range $17.39 - $20.13

Q3 2020

Shares 510,819 Value ($000) $12,428 Avg Close $18.66 Range $17.11 - $20.09

Q2 2020

Shares 521,380 Value ($000) $11,658 Avg Close $17.79 Range $15.59 - $18.98

Q1 2020

Shares 510,559 Value ($000) $10,477 Avg Close $17.07 Range $13.71 - $19.74

Q4 2019

Shares 466,987 Value ($000) $10,152 Avg Close $16.86 Range $15.81 - $17.92

Q3 2019

Shares 482,248 Value ($000) $11,154 Avg Close $17.82 Range $16.60 - $18.69

Q2 2019

Shares 471,371 Value ($000) $10,969 Avg Close $16.89 Range $15.91 - $18.35

Q1 2019

Shares 460,180 Value ($000) $9,811 Avg Close $15.17 Range $13.68 - $16.29

Q4 2018

Shares 475,954 Value ($000) $8,791 Avg Close $14.36 Range $13.41 - $15.25

Q3 2018

Shares 330,723 Value ($000) $6,171 Avg Close $15.00 Range $13.77 - $16.10

Q2 2018

Shares 338,821 Value ($000) $7,058 Avg Close $15.71 Range $14.03 - $16.75

Q1 2018

Shares 341,541 Value ($000) $7,466 Avg Close $14.75 Range $13.22 - $16.12

Q4 2017

Shares 404,811 Value ($000) $7,817 Avg Close $13.91 Range $12.79 - $14.84

Q3 2017

Shares 388,897 Value ($000) $7,315 Avg Close $12.74 Range $12.01 - $13.63

Q2 2017

Shares 382,046 Value ($000) $6,613 Avg Close $13.35 Range $12.24 - $14.24

Q1 2017

Shares 411,626 Value ($000) $7,990 Avg Close $13.84 Range $13.10 - $14.75

Q4 2016

Shares 407,792 Value ($000) $8,144 Avg Close $11.49 Range $10.15 - $14.12

Q3 2016

Shares 390,274 Value ($000) $5,901 Avg Close $11.44 Range $9.87 - $13.50

Q2 2016

Shares 376,513 Value ($000) $7,060 Avg Close $12.73 Range $11.78 - $13.51

Q1 2016

Shares 373,211 Value ($000) $6,889 Avg Close $12.86 Range $10.58 - $14.93

Q4 2015

Shares 368,861 Value ($000) $7,927 Avg Close $16.40 Range $14.43 - $18.35

Q3 2015

Shares 368,561 Value ($000) $9,118 Avg Close $15.20 Range $13.58 - $17.43

Q2 2015

Shares 358,859 Value ($000) $7,590 Avg Close $14.91 Range $14.10 - $15.67

Q1 2015

Shares 346,629 Value ($000) $7,882 Avg Close $13.72 Range $12.30 - $15.34

Q4 2014

Shares 321,323 Value ($000) $6,166 Avg Close $12.39 Range $11.43 - $13.26

Q3 2014

Shares 320,653 Value ($000) $5,887 Avg Close $12.73 Range $11.86 - $13.91

Q2 2014

Shares 313,448 Value ($000) $6,607 Avg Close $13.40 Range $12.83 - $13.91

Q1 2014

Shares 338,707 Value ($000) $7,265 Avg Close $13.44 Range $12.03 - $14.30

Q4 2013

Shares 336,482 Value ($000) $7,224 Avg Close $14.47 Range $13.17 - $16.43

Q3 2013

Shares 365,116 Value ($000) $7,828 Avg Close $14.27 Range $12.87 - $15.60

Q2 2013

Shares 359,811 Value ($000) $7,934 Avg Close $13.91 Range $13.04 - $15.31

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	598,041	$6,507	$11.43	$10.10 - $12.98
Q3 2025	621,126	$8,106	$14.62	$12.14 - $16.19
Q2 2025	605,395	$9,674	$16.37	$15.12 - $19.14
Q1 2025	615,403	$11,699	$17.94	$16.81 - $19.54
Q4 2024	610,256	$12,608	$20.40	$18.88 - $21.67
Q3 2024	609,616	$14,064	$20.83	$19.40 - $22.06
Q2 2024	612,756	$13,603	$21.49	$20.10 - $23.65
Q1 2024	624,372	$14,829	$20.52	$19.54 - $21.64
Q4 2023	655,143	$14,747	$19.19	$17.41 - $20.50
Q3 2023	656,189	$14,554	$21.08	$19.57 - $23.11
Q2 2023	642,992	$15,998	$23.09	$21.12 - $25.31
Q1 2023	613,270	$17	$23.85	$22.70 - $25.22
Q4 2022	615,712	$18	$24.12	$20.85 - $26.02
Q3 2022	610,673	$15,078	$23.02	$21.10 - $24.36
Q2 2022	607,697	$15,995	$22.22	$20.52 - $23.50
Q1 2022	553,916	$14,241	$22.80	$20.47 - $24.85
Q4 2021	559,564	$15,371	$21.49	$19.51 - $23.17
Q3 2021	541,457	$12,795	$19.57	$18.58 - $20.76
Q2 2021	554,739	$13,425	$19.84	$19.12 - $20.77
Q1 2021	538,511	$12,817	$18.47	$17.50 - $19.91
Q4 2020	541,713	$12,259	$18.71	$17.39 - $20.13
Q3 2020	510,819	$12,428	$18.66	$17.11 - $20.09
Q2 2020	521,380	$11,658	$17.79	$15.59 - $18.98
Q1 2020	510,559	$10,477	$17.07	$13.71 - $19.74
Q4 2019	466,987	$10,152	$16.86	$15.81 - $17.92
Q3 2019	482,248	$11,154	$17.82	$16.60 - $18.69
Q2 2019	471,371	$10,969	$16.89	$15.91 - $18.35
Q1 2019	460,180	$9,811	$15.17	$13.68 - $16.29
Q4 2018	475,954	$8,791	$14.36	$13.41 - $15.25
Q3 2018	330,723	$6,171	$15.00	$13.77 - $16.10
Q2 2018	338,821	$7,058	$15.71	$14.03 - $16.75
Q1 2018	341,541	$7,466	$14.75	$13.22 - $16.12
Q4 2017	404,811	$7,817	$13.91	$12.79 - $14.84
Q3 2017	388,897	$7,315	$12.74	$12.01 - $13.63
Q2 2017	382,046	$6,613	$13.35	$12.24 - $14.24
Q1 2017	411,626	$7,990	$13.84	$13.10 - $14.75
Q4 2016	407,792	$8,144	$11.49	$10.15 - $14.12
Q3 2016	390,274	$5,901	$11.44	$9.87 - $13.50
Q2 2016	376,513	$7,060	$12.73	$11.78 - $13.51
Q1 2016	373,211	$6,889	$12.86	$10.58 - $14.93
Q4 2015	368,861	$7,927	$16.40	$14.43 - $18.35
Q3 2015	368,561	$9,118	$15.20	$13.58 - $17.43
Q2 2015	358,859	$7,590	$14.91	$14.10 - $15.67
Q1 2015	346,629	$7,882	$13.72	$12.30 - $15.34
Q4 2014	321,323	$6,166	$12.39	$11.43 - $13.26
Q3 2014	320,653	$5,887	$12.73	$11.86 - $13.91
Q2 2014	313,448	$6,607	$13.40	$12.83 - $13.91
Q1 2014	338,707	$7,265	$13.44	$12.03 - $14.30
Q4 2013	336,482	$7,224	$14.47	$13.17 - $16.43
Q3 2013	365,116	$7,828	$14.27	$12.87 - $15.60
Q2 2013	359,811	$7,934	$13.91	$13.04 - $15.31