Stockscreener 앱 받기
19.21
1.32%
0.25
시장 영업 전:
19.75
0.54
+2.81%
Flowers Foods Inc 주식 (FLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $20.23 | $18.75 | $1.48 | 3,734,736.0 | +1.32% |
| 2025-04-02 | $19.00 | $18.66 | $0.33 | 1,878,169.0 | +0.11% |
| 2025-04-01 | $19.20 | $18.77 | $0.43 | 1,773,249.0 | -0.37% |
| 2025-03-31 | $19.29 | $18.98 | $0.305 | 1,695,866.0 | +0.69% |
| 2025-03-28 | $18.98 | $18.77 | $0.21 | 998,257.0 | +0.21% |
| 2025-03-27 | $18.87 | $18.54 | $0.33 | 1,008,489.0 | +1.89% |
| 2025-03-26 | $18.58 | $18.06 | $0.5199 | 1,271,389.0 | +2.44% |
| 2025-03-25 | $18.25 | $17.95 | $0.30 | 1,263,481.0 | -0.77% |
| 2025-03-24 | $18.42 | $17.99 | $0.43 | 1,500,728.0 | +0.17% |
| 2025-03-21 | $18.34 | $18.02 | $0.315 | 10,387,949.0 | +0.00% |
| 2025-03-20 | $18.48 | $18.07 | $0.4039 | 2,406,821.0 | -1.57% |
| 2025-03-19 | $18.54 | $18.29 | $0.25 | 1,937,057.0 | -0.86% |
| 2025-03-18 | $18.91 | $18.59 | $0.32 | 1,287,313.0 | -0.91% |
| 2025-03-17 | $18.86 | $18.45 | $0.405 | 1,261,028.0 | +2.01% |
| 2025-03-14 | $18.54 | $18.25 | $0.29 | 1,303,609.0 | -0.65% |
| 2025-03-13 | $18.75 | $18.31 | $0.44 | 1,901,324.0 | +0.49% |
| 2025-03-12 | $18.86 | $18.30 | $0.555 | 2,140,360.0 | -2.38% |
| 2025-03-11 | $19.62 | $18.88 | $0.74 | 2,091,819.0 | -3.72% |
| 2025-03-10 | $20.23 | $19.56 | $0.67 | 2,756,073.0 | +1.13% |
| 2025-03-07 | $19.84 | $18.57 | $1.27 | 2,679,287.0 | +4.08% |
| 2025-03-06 | $18.65 | $18.23 | $0.425 | 2,614,722.0 | +0.98% |
| 2025-03-05 | $18.71 | $18.36 | $0.35 | 2,111,173.0 | -0.38% |
Flowers Foods Inc 주식 (FLO) 연도별 가격 이력
이 심층 분석에서는 Flowers Foods Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flowers Foods Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flowers Foods Inc 주식 (FLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $20.23 | $18.66 | $1.57 | 11,120,890.0 | +1.05% |
| 2025-03 | $20.23 | $17.95 | $2.28 | 45,414,141.0 | +1.44% |
| 2025-02 | $20.25 | $17.98 | $2.27 | 37,353,228.0 | -4.14% |
| 2025-01 | $20.91 | $18.90 | $2.02 | 38,776,807.0 | -5.37% |
Flowers Foods Inc 주식 (FLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.91 | $20.21 | $2.70 | 30,975,399.0 | -9.15% |
| 2024-11 | $23.04 | $21.34 | $1.70 | 29,472,313.0 | +1.75% |
| 2024-10 | $23.44 | $21.87 | $1.57 | 19,330,927.0 | -3.64% |
| 2024-09 | $23.87 | $22.54 | $1.33 | 18,447,158.0 | -0.73% |
| 2024-08 | $23.38 | $22.00 | $1.38 | 23,998,544.0 | +3.20% |
| 2024-07 | $22.84 | $21.20 | $1.64 | 24,019,877.0 | +1.44% |
| 2024-06 | $23.35 | $21.97 | $1.38 | 21,930,466.0 | -4.39% |
| 2024-05 | $26.12 | $22.45 | $3.67 | 31,276,658.0 | -6.90% |
| 2024-04 | $25.18 | $22.55 | $2.62 | 24,604,703.0 | +5.01% |
| 2024-03 | $23.89 | $22.08 | $1.82 | 23,288,443.0 | +5.93% |
| 2024-02 | $23.76 | $21.80 | $1.96 | 27,450,696.0 | -1.67% |
| 2024-01 | $23.11 | $22.23 | $0.884 | 21,334,114.0 | +1.29% |
Flowers Foods Inc 주식 (FLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.87 | $20.77 | $2.10 | 22,203,242.0 | +8.17% |
| 2023-11 | $22.50 | $19.64 | $2.86 | 30,118,468.0 | -5.11% |
| 2023-10 | $22.18 | $20.23 | $1.95 | 32,398,277.0 | -1.13% |
| 2023-09 | $23.65 | $22.08 | $1.57 | 29,811,059.0 | -5.86% |
| 2023-08 | $26.33 | $23.27 | $3.06 | 38,513,414.0 | -4.65% |
| 2023-07 | $25.21 | $23.87 | $1.34 | 41,770,769.0 | -0.68% |
| 2023-06 | $25.46 | $24.06 | $1.40 | 34,199,808.0 | -0.40% |
| 2023-05 | $29.10 | $24.98 | $4.12 | 47,835,001.0 | -9.20% |
| 2023-04 | $27.91 | $26.79 | $1.12 | 20,988,535.0 | +0.36% |
| 2023-03 | $28.04 | $26.43 | $1.61 | 46,707,857.0 | -1.69% |
| 2023-02 | $28.73 | $27.04 | $1.69 | 39,921,573.0 | +0.69% |
| 2023-01 | $29.23 | $26.30 | $2.93 | 56,118,641.0 | -3.65% |
4.02%
1.09%
자본화:
|
볼륨(24시간):