Stockscreener 앱 받기
14.79
1.63%
-0.255
Flowers Foods Inc 주식 (FLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $15.08 | $14.77 | $0.315 | 622,850.0 | -1.66% |
| 2025-08-29 | $15.14 | $14.90 | $0.235 | 2,271,991.0 | +0.87% |
| 2025-08-28 | $15.09 | $14.74 | $0.35 | 2,512,173.0 | -1.13% |
| 2025-08-27 | $15.12 | $14.75 | $0.365 | 3,384,906.0 | +1.62% |
| 2025-08-26 | $15.32 | $14.83 | $0.49 | 5,130,149.0 | -2.94% |
| 2025-08-25 | $15.87 | $15.28 | $0.59 | 2,794,039.0 | -3.47% |
| 2025-08-22 | $15.98 | $15.60 | $0.38 | 3,895,418.0 | +2.26% |
| 2025-08-21 | $15.72 | $15.43 | $0.295 | 2,673,745.0 | -1.40% |
| 2025-08-20 | $16.07 | $15.71 | $0.36 | 2,696,911.0 | -0.06% |
| 2025-08-19 | $15.99 | $15.72 | $0.275 | 2,923,755.0 | -0.32% |
| 2025-08-18 | $15.82 | $15.45 | $0.37 | 4,058,227.0 | +0.51% |
| 2025-08-15 | $16.19 | $15.60 | $0.59 | 5,477,940.0 | -5.37% |
| 2025-08-14 | $16.63 | $16.40 | $0.23 | 3,177,856.0 | -1.07% |
| 2025-08-13 | $16.85 | $16.18 | $0.6678 | 2,493,866.0 | +1.82% |
| 2025-08-12 | $16.54 | $16.15 | $0.39 | 3,024,498.0 | +1.67% |
| 2025-08-11 | $16.54 | $16.11 | $0.425 | 3,013,895.0 | -0.98% |
| 2025-08-08 | $16.42 | $16.21 | $0.21 | 1,774,895.0 | +0.55% |
| 2025-08-07 | $16.28 | $15.94 | $0.345 | 1,678,636.0 | +1.82% |
| 2025-08-06 | $16.15 | $15.91 | $0.24 | 1,966,112.0 | -0.75% |
| 2025-08-05 | $16.28 | $15.97 | $0.31 | 2,023,536.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $15.08 | $14.77 | $0.315 | 622,850.0 | -1.66% |
| 2025-08 | $16.85 | $14.74 | $2.11 | 61,520,698.0 | -5.11% |
| 2025-07 | $16.67 | $15.27 | $1.40 | 56,269,811.0 | -0.81% |
| 2025-06 | $16.95 | $15.74 | $1.21 | 57,011,435.0 | -5.44% |
| 2025-05 | $17.68 | $16.29 | $1.39 | 61,913,360.0 | -3.92% |
| 2025-04 | $20.23 | $17.33 | $2.90 | 40,616,415.0 | -7.47% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):