Stockscreener 앱 받기
6.04
3.96%
0.23
Flowers Foods Inc 주식 (FLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $6.06 | $5.77 | $0.29 | 6,114,616.0 | +3.96% |
| 2026-10-09 | $5.97 | $5.79 | $0.18 | 5,077,837.0 | -2.19% |
| 2026-10-08 | $5.96 | $5.66 | $0.295 | 8,499,171.0 | +1.71% |
| 2026-10-07 | $6.04 | $5.77 | $0.275 | 10,702,642.0 | +1.74% |
| 2026-10-06 | $5.79 | $5.54 | $0.25 | 7,459,416.0 | +2.50% |
| 2026-10-05 | $5.62 | $5.43 | $0.19 | 7,889,198.0 | +0.54% |
| 2026-10-02 | $5.66 | $5.50 | $0.155 | 6,026,069.0 | +0.18% |
| 2026-10-01 | $5.58 | $5.40 | $0.185 | 6,837,771.0 | +0.18% |
| 2026-09-30 | $5.74 | $5.50 | $0.24 | 7,628,907.0 | -2.29% |
| 2026-09-29 | $5.71 | $5.58 | $0.135 | 6,692,838.0 | +0.53% |
| 2026-09-28 | $5.75 | $5.61 | $0.14 | 7,011,031.0 | -1.57% |
| 2026-09-25 | $5.87 | $5.62 | $0.255 | 8,245,539.0 | -1.20% |
| 2026-09-24 | $5.90 | $5.72 | $0.1796 | 8,313,655.0 | +0.00% |
| 2026-09-23 | $5.97 | $5.74 | $0.23 | 8,515,046.0 | -1.19% |
| 2026-09-22 | $6.08 | $5.87 | $0.2099 | 8,585,947.0 | -1.34% |
| 2026-09-21 | $6.07 | $5.84 | $0.225 | 7,904,638.0 | +0.34% |
| 2026-09-18 | $6.07 | $5.86 | $0.21 | 13,239,083.0 | -2.46% |
| 2026-09-17 | $6.30 | $6.06 | $0.24 | 7,432,654.0 | -0.98% |
| 2026-09-16 | $6.32 | $6.15 | $0.17 | 8,797,442.0 | +0.16% |
| 2026-09-15 | $6.16 | $5.92 | $0.24 | 9,057,583.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6.06 | $5.40 | $0.66 | 58,606,720.0 | +8.83% |
| 2026-09 | $6.99 | $5.50 | $1.49 | 174,766,271.0 | -19.80% |
| 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% |
0.00%
1.04%
자본화:
|
볼륨(24시간):