Stockscreener 앱 받기
8.305
4.18%
-0.415
Flowers Foods Inc 주식 (FLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $8.83 | $8.31 | $0.5114 | 2,567,394.0 | -4.64% |
| 2026-05-01 | $9.18 | $8.62 | $0.56 | 4,633,622.0 | -3.75% |
| 2026-04-30 | $9.13 | $8.83 | $0.30 | 5,525,293.0 | +2.14% |
| 2026-04-29 | $8.99 | $8.76 | $0.23 | 3,509,183.0 | -0.67% |
| 2026-04-28 | $9.15 | $8.89 | $0.265 | 5,422,295.0 | -0.22% |
| 2026-04-27 | $9.02 | $8.76 | $0.26 | 4,684,661.0 | +1.70% |
| 2026-04-24 | $8.88 | $8.65 | $0.225 | 4,606,342.0 | +0.23% |
| 2026-04-23 | $8.81 | $8.65 | $0.165 | 3,148,294.0 | +0.34% |
| 2026-04-22 | $8.77 | $8.63 | $0.14 | 3,100,815.0 | +0.69% |
| 2026-04-21 | $8.83 | $8.63 | $0.20 | 4,025,328.0 | -0.80% |
| 2026-04-20 | $8.81 | $8.44 | $0.37 | 6,264,752.0 | +2.94% |
| 2026-04-17 | $8.71 | $8.46 | $0.2454 | 3,866,787.0 | -0.70% |
| 2026-04-16 | $8.75 | $8.50 | $0.25 | 4,196,029.0 | +0.59% |
| 2026-04-15 | $8.57 | $8.20 | $0.37 | 4,131,183.0 | +3.15% |
| 2026-04-14 | $8.39 | $8.19 | $0.205 | 4,214,431.0 | +0.49% |
| 2026-04-13 | $8.22 | $7.87 | $0.3502 | 6,709,951.0 | +1.99% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.18 | $8.31 | $0.865 | 7,201,016.0 | -8.22% |
| 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% |
4.94%
2.02%
자본화:
|
볼륨(24시간):