Stockscreener 앱 받기
22.23
0.14%
0.03
Flowers Foods Inc 주식 (FLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $22.31 | $22.00 | $0.315 | 965,468.0 | +0.14% |
| 2024-11-01 | $22.56 | $22.19 | $0.37 | 1,455,229.0 | -0.13% |
| 2024-10-31 | $22.32 | $22.03 | $0.29 | 2,332,023.0 | +0.68% |
| 2024-10-30 | $22.08 | $21.87 | $0.21 | 1,160,373.0 | +0.36% |
| 2024-10-29 | $22.30 | $22.00 | $0.30 | 896,033.0 | -1.39% |
| 2024-10-28 | $22.65 | $22.28 | $0.3705 | 860,851.0 | -0.04% |
| 2024-10-25 | $22.52 | $22.26 | $0.26 | 850,531.0 | +0.13% |
| 2024-10-24 | $22.55 | $22.24 | $0.31 | 583,013.0 | -0.36% |
| 2024-10-23 | $22.58 | $22.33 | $0.25 | 616,147.0 | -0.40% |
| 2024-10-22 | $22.55 | $22.36 | $0.19 | 673,264.0 | -0.27% |
| 2024-10-21 | $22.99 | $22.51 | $0.4848 | 620,292.0 | -1.92% |
| 2024-10-18 | $23.09 | $22.80 | $0.285 | 661,251.0 | -0.48% |
| 2024-10-17 | $23.44 | $23.04 | $0.40 | 569,901.0 | -1.07% |
| 2024-10-16 | $23.38 | $23.09 | $0.295 | 720,422.0 | +1.13% |
| 2024-10-15 | $23.20 | $22.72 | $0.48 | 651,199.0 | +1.50% |
| 2024-10-14 | $22.76 | $22.50 | $0.26 | 395,301.0 | +0.84% |
| 2024-10-11 | $22.73 | $22.50 | $0.225 | 601,786.0 | +0.13% |
| 2024-10-10 | $22.68 | $22.34 | $0.345 | 664,130.0 | -0.53% |
| 2024-10-09 | $22.91 | $22.60 | $0.31 | 676,505.0 | -0.31% |
| 2024-10-08 | $22.82 | $22.39 | $0.43 | 1,218,114.0 | +1.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.56 | $22.00 | $0.565 | 3,386,165.0 | +0.00% |
| 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% |
Flowers Foods Inc 주식 (FLO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.16 | $28.25 | $1.91 | 31,328,486.0 | -4.36% |
| 2022-11 | $30.07 | $26.65 | $3.42 | 31,036,103.0 | +4.67% |
| 2022-10 | $28.86 | $24.35 | $4.50 | 26,324,073.0 | +16.28% |
| 2022-09 | $27.54 | $24.64 | $2.90 | 27,449,752.0 | -9.56% |
| 2022-08 | $28.67 | $27.03 | $1.64 | 27,652,533.0 | -3.91% |
| 2022-07 | $28.46 | $26.20 | $2.26 | 18,640,463.0 | +7.94% |
| 2022-06 | $27.49 | $24.15 | $3.34 | 31,673,671.0 | -4.64% |
| 2022-05 | $27.90 | $24.62 | $3.28 | 35,132,350.0 | +4.07% |
| 2022-04 | $27.75 | $25.59 | $2.16 | 29,017,209.0 | +3.15% |
| 2022-03 | $27.93 | $24.30 | $3.63 | 44,147,394.0 | -6.20% |
| 2022-02 | $28.78 | $26.66 | $2.12 | 30,915,284.0 | -2.56% |
| 2022-01 | $29.73 | $27.11 | $2.62 | 35,688,605.0 | +2.40% |
0.48%
0.69%
자본화:
|
볼륨(24시간):