Stockscreener 앱 받기
6.705
0.24%
0.015
시간 외 거래:
6.72
0.015
+0.22%
Flowers Foods Inc 주식 (FLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $6.87 | $6.67 | $0.205 | 5,410,359.0 | +0.22% |
| 2026-09-01 | $6.99 | $6.62 | $0.37 | 9,643,819.0 | -3.32% |
| 2026-08-31 | $7.12 | $6.90 | $0.225 | 9,903,074.0 | -2.54% |
| 2026-08-28 | $7.12 | $6.97 | $0.155 | 5,176,037.0 | +1.72% |
| 2026-08-27 | $7.13 | $6.91 | $0.22 | 6,638,942.0 | -2.65% |
| 2026-08-26 | $7.36 | $7.10 | $0.255 | 5,450,748.0 | +0.84% |
| 2026-08-25 | $7.36 | $7.00 | $0.36 | 6,504,638.0 | -2.34% |
| 2026-08-24 | $7.30 | $6.82 | $0.4831 | 8,436,605.0 | +4.75% |
| 2026-08-21 | $7.31 | $6.81 | $0.50 | 15,564,417.0 | -2.11% |
| 2026-08-20 | $7.48 | $7.04 | $0.44 | 9,606,092.0 | -4.83% |
| 2026-08-19 | $7.53 | $7.37 | $0.16 | 4,483,546.0 | +1.08% |
| 2026-08-18 | $7.60 | $7.27 | $0.33 | 4,239,854.0 | +0.96% |
| 2026-08-17 | $7.56 | $7.29 | $0.268 | 5,170,059.0 | -2.79% |
| 2026-08-14 | $7.59 | $7.46 | $0.135 | 3,611,936.0 | -0.13% |
| 2026-08-13 | $7.58 | $7.24 | $0.34 | 4,864,134.0 | +5.02% |
| 2026-08-12 | $7.18 | $7.03 | $0.155 | 4,802,550.0 | +0.14% |
| 2026-08-11 | $7.31 | $7.08 | $0.23 | 4,716,053.0 | +0.28% |
| 2026-08-10 | $7.44 | $7.09 | $0.35 | 5,002,303.0 | -3.51% |
| 2026-08-07 | $7.46 | $7.23 | $0.226 | 3,697,335.0 | +2.21% |
| 2026-08-06 | $7.44 | $7.14 | $0.30 | 6,959,071.0 | -2.03% |
| 2026-08-05 | $7.43 | $7.25 | $0.181 | 4,098,607.0 | +0.82% |
| 2026-08-04 | $7.44 | $7.16 | $0.28 | 4,798,886.0 | +1.52% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $6.99 | $6.62 | $0.37 | 20,464,537.0 | -3.11% |
| 2026-08 | $7.60 | $6.81 | $0.79 | 130,821,355.0 | -1.63% |
| 2026-07 | $8.91 | $6.92 | $1.99 | 111,485,368.0 | -10.95% |
| 2026-06 | $8.14 | $7.18 | $0.96 | 177,052,876.0 | +3.40% |
| 2026-05 | $9.18 | $6.80 | $2.38 | 217,367,136.0 | -15.67% |
| 2026-04 | $9.15 | $7.86 | $1.30 | 93,679,387.0 | +11.17% |
| 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% |
1.02%
자본화:
|
볼륨(24시간):