Stockscreener 앱 받기
17.44
0.51%
-0.09
시간 외 거래:
17.44
Flowers Foods Inc 주식 (FLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $17.52 | $17.28 | $0.24 | 1,391,001.0 | -0.51% |
| 2025-05-02 | $17.58 | $17.27 | $0.31 | 1,742,498.0 | +1.62% |
| 2025-05-01 | $17.53 | $17.20 | $0.325 | 2,375,578.0 | -1.93% |
| 2025-04-30 | $17.88 | $17.36 | $0.52 | 2,128,011.0 | -0.06% |
| 2025-04-29 | $17.64 | $17.39 | $0.25 | 3,052,292.0 | -0.34% |
| 2025-04-28 | $17.98 | $17.55 | $0.425 | 1,468,717.0 | -1.06% |
| 2025-04-25 | $18.05 | $17.68 | $0.375 | 1,307,209.0 | -0.78% |
| 2025-04-24 | $18.23 | $17.89 | $0.335 | 1,156,829.0 | -1.64% |
| 2025-04-23 | $18.53 | $18.12 | $0.4148 | 1,285,325.0 | -0.65% |
| 2025-04-22 | $18.48 | $18.18 | $0.295 | 1,075,146.0 | +1.10% |
| 2025-04-21 | $18.27 | $17.90 | $0.37 | 2,083,267.0 | -0.27% |
| 2025-04-17 | $18.30 | $17.98 | $0.325 | 1,185,390.0 | +1.61% |
| 2025-04-16 | $18.48 | $17.90 | $0.58 | 1,634,515.0 | -1.80% |
| 2025-04-15 | $18.66 | $18.07 | $0.595 | 1,610,096.0 | -2.14% |
| 2025-04-14 | $18.82 | $18.42 | $0.405 | 1,587,887.0 | +1.19% |
| 2025-04-11 | $18.62 | $18.11 | $0.505 | 1,465,634.0 | +1.54% |
| 2025-04-10 | $18.55 | $17.93 | $0.615 | 1,866,638.0 | -0.66% |
| 2025-04-09 | $18.48 | $17.33 | $1.15 | 2,644,199.0 | +3.80% |
| 2025-04-08 | $18.52 | $17.55 | $0.975 | 2,123,689.0 | -3.66% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $17.58 | $17.20 | $0.375 | 6,900,078.0 | -0.85% |
| 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% |
Flowers Foods Inc 주식 (FLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.87 | $20.77 | $2.10 | 22,203,242.0 | +8.17% |
| 2023-11 | $22.50 | $19.64 | $2.86 | 30,118,468.0 | -5.11% |
| 2023-10 | $22.18 | $20.23 | $1.95 | 32,398,277.0 | -1.13% |
| 2023-09 | $23.65 | $22.08 | $1.57 | 29,811,059.0 | -5.86% |
| 2023-08 | $26.33 | $23.27 | $3.06 | 38,513,414.0 | -4.65% |
| 2023-07 | $25.21 | $23.87 | $1.34 | 41,770,769.0 | -0.68% |
| 2023-06 | $25.46 | $24.06 | $1.40 | 34,199,808.0 | -0.40% |
| 2023-05 | $29.10 | $24.98 | $4.12 | 47,835,001.0 | -9.20% |
| 2023-04 | $27.91 | $26.79 | $1.12 | 20,988,535.0 | +0.36% |
| 2023-03 | $28.04 | $26.43 | $1.61 | 46,707,857.0 | -1.69% |
| 2023-02 | $28.73 | $27.04 | $1.69 | 39,921,573.0 | +0.69% |
| 2023-01 | $29.23 | $26.30 | $2.93 | 56,118,641.0 | -3.65% |
0.62%
1.39%
자본화:
|
볼륨(24시간):