Stockscreener 앱 받기
7.925
1.85%
-0.135
Flowers Foods Inc 주식 (FLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-13 | $8.04 | $7.87 | $0.1752 | 1,248,138.0 | -1.67% |
| 2026-04-10 | $8.28 | $7.99 | $0.295 | 4,193,325.0 | -0.98% |
| 2026-04-09 | $8.19 | $7.86 | $0.33 | 4,588,994.0 | +0.74% |
| 2026-04-08 | $8.21 | $8.03 | $0.1725 | 5,193,207.0 | -0.49% |
| 2026-04-07 | $8.34 | $8.10 | $0.245 | 4,119,801.0 | -1.58% |
| 2026-04-06 | $8.34 | $8.08 | $0.2579 | 3,701,724.0 | +0.12% |
| 2026-04-02 | $8.28 | $8.01 | $0.27 | 3,369,911.0 | +1.35% |
| 2026-04-01 | $8.22 | $7.86 | $0.3582 | 5,107,081.0 | -0.25% |
| 2026-03-31 | $8.50 | $7.97 | $0.53 | 5,334,390.0 | -2.63% |
| 2026-03-30 | $8.43 | $8.22 | $0.212 | 4,211,784.0 | -0.36% |
| 2026-03-27 | $8.62 | $8.30 | $0.32 | 5,303,640.0 | +0.48% |
| 2026-03-26 | $8.46 | $8.23 | $0.225 | 3,540,009.0 | +0.97% |
| 2026-03-25 | $8.37 | $8.04 | $0.33 | 6,401,467.0 | +0.24% |
| 2026-03-24 | $8.39 | $8.15 | $0.24 | 3,718,229.0 | +0.00% |
| 2026-03-23 | $8.43 | $8.20 | $0.23 | 5,161,782.0 | +0.98% |
| 2026-03-20 | $8.37 | $8.17 | $0.20 | 9,224,511.0 | -2.27% |
| 2026-03-19 | $8.57 | $8.27 | $0.2985 | 4,178,974.0 | -0.59% |
| 2026-03-18 | $8.65 | $8.42 | $0.23 | 4,526,145.0 | -3.55% |
| 2026-03-17 | $9.03 | $8.69 | $0.344 | 4,016,300.0 | -1.80% |
| 2026-03-16 | $9.03 | $8.84 | $0.195 | 4,276,383.0 | +1.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $8.34 | $7.86 | $0.485 | 31,522,181.0 | -2.76% |
| 2026-03 | $9.88 | $7.97 | $1.91 | 124,320,979.0 | -17.51% |
| 2026-02 | $12.13 | $9.44 | $2.70 | 107,986,313.0 | -13.56% |
| 2026-01 | $11.43 | $9.93 | $1.50 | 81,649,489.0 | +5.06% |
Flowers Foods Inc 주식 (FLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.30 | $10.51 | $0.7949 | 82,573,767.0 | +1.77% |
| 2025-11 | $12.21 | $10.34 | $1.87 | 89,581,498.0 | -10.06% |
| 2025-10 | $13.28 | $11.89 | $1.39 | 70,179,245.0 | -8.58% |
| 2025-09 | $15.08 | $12.42 | $2.66 | 104,741,908.0 | -13.23% |
| 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% |
0.32%
1.70%
자본화:
|
볼륨(24시간):