Stockscreener 앱 받기
10.08
6.58%
-0.71
시간 외 거래:
10.16
0.08
+0.79%
Flowers Foods Inc 주식 (FLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $10.84 | $10.08 | $0.76 | 5,225,025.0 | -6.58% |
| 2026-01-06 | $10.81 | $10.23 | $0.58 | 5,595,713.0 | +4.55% |
| 2026-01-05 | $10.75 | $10.29 | $0.46 | 7,025,166.0 | -4.36% |
| 2026-01-02 | $10.93 | $10.73 | $0.2015 | 3,030,923.0 | -0.83% |
| 2025-12-31 | $10.95 | $10.84 | $0.11 | 2,721,460.0 | -0.37% |
| 2025-12-30 | $11.05 | $10.90 | $0.15 | 2,748,097.0 | -0.18% |
| 2025-12-29 | $10.96 | $10.82 | $0.145 | 3,511,365.0 | +0.46% |
| 2025-12-26 | $10.89 | $10.74 | $0.155 | 2,352,596.0 | +0.18% |
| 2025-12-24 | $10.92 | $10.74 | $0.18 | 1,742,897.0 | +1.21% |
| 2025-12-23 | $10.93 | $10.67 | $0.26 | 3,653,374.0 | -1.92% |
| 2025-12-22 | $11.05 | $10.79 | $0.255 | 3,213,027.0 | +0.18% |
| 2025-12-19 | $11.09 | $10.87 | $0.22 | 8,128,753.0 | -0.82% |
| 2025-12-18 | $11.20 | $11.02 | $0.175 | 3,073,600.0 | -0.72% |
| 2025-12-17 | $11.30 | $11.03 | $0.275 | 3,588,973.0 | +0.73% |
| 2025-12-16 | $11.16 | $10.96 | $0.20 | 3,700,539.0 | +0.73% |
| 2025-12-15 | $11.05 | $10.85 | $0.20 | 4,873,767.0 | +1.20% |
| 2025-12-12 | $10.99 | $10.73 | $0.2525 | 3,041,952.0 | +0.00% |
| 2025-12-11 | $11.04 | $10.80 | $0.235 | 3,467,879.0 | +0.00% |
| 2025-12-10 | $10.81 | $10.51 | $0.2999 | 5,335,263.0 | +2.08% |
| 2025-12-09 | $10.84 | $10.57 | $0.265 | 3,699,436.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $10.93 | $10.08 | $0.8515 | 26,101,852.0 | -7.35% |
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% |
2.78%
자본화:
|
볼륨(24시간):