Food Stocks

Food Stocks is a list of public traded food companies trading on the NYSE, NASDAQ, and AMEX. These food stocks include companies that are invovling in the accommodation and food services, animal food manufacturing, dog and cat food manufacturing, food distributors, food product machinery manufacturing, and more.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
USFD		US Foods Holding	89.42	102.13	89.42	101.98	8517409	13.51%
PFGC		Performance Food Group Company	90.97	98.30	90.95	98.00	5475404	8.60%
VITL		Vital Farms Inc	25.97	27.77	25.90	27.71	1407618	7.49%
CHEF		The Chefs Warehouse	64.85	69.47	64.85	67.80	757245	5.76%
RMCF		Rocky Mountain Chocolate Factory, Inc	2.74	2.99	2.74	2.91	91645	5.43%
NGVC		Natural Grocers By Vitamin Cottage Inc	24.88	26.25	24.75	25.86	131119	4.65%
BDL		Flanigan`s Enterprises, Inc.	33.62	33.62	33.62	33.62	314	4.25%
WMT		Wal-Mart Stores, Inc	129.38	134.49	129.31	133.64	33273336	3.78%
JJSF		J&J Snack Foods Corp	82.31	86.11	80.73	85.14	270465	3.46%
LSF		Laird Superfood Inc	2.63	2.81	2.50	2.71	133739	3.44%
UNFI		United Natural Foods, Inc	40.46	41.36	39.84	41.30	816181	2.99%
SFM		Sprouts Farmers Mark	65.82	68.42	65.64	67.63	2756547	2.97%
TR		Tootsie Roll Industries, Inc	40.39	42.78	40.08	41.18	191086	2.87%
GO		Grocery Outlet Holding Corp	9.73	10.10	9.61	10.08	1668361	2.86%
MCD		McDonalds Corporation	329.83	333.38	320.15	332.08	5623537	2.79%
YUM		Yum! Brands, Inc	160.22	163.78	159.87	163.28	1978823	2.65%
CASY		Caseys General Stores, Inc	654.39	678.67	653.50	663.88	495499	2.37%
KR		The Kroger Co	68.68	72.24	68.51	70.14	8080679	2.14%
SYY		SYSCO Corporation	88.27	91.40	88.27	89.91	8640383	2.14%
WMK		Weis Markets, Inc	71.38	72.78	70.68	72.18	141406	1.93%
AVO		Mission Produce Inc	13.69	13.96	13.55	13.93	443307	1.90%
BGS		B&G Foods, Inc	5.20	5.26	5.10	5.22	3605969	1.75%
MKC		McCormick & Company, Incorporated	70.53	72.15	70.16	71.65	3869971	1.59%
LWAY		Lifeway Foods, Inc	21.58	21.93	21.25	21.87	39191	1.53%
NATR		Nature`s Sunshine Products, Inc.	26.30	26.66	25.92	26.50	110694	1.34%
ACI		Arch Coal, Inc	17.76	18.19	17.76	17.93	6071490	1.13%
HAIN		The Hain Celestial Group, Inc	0.90	0.94	0.86	0.91	1981912	1.11%
CVGW		Calavo Growers, Inc	25.25	25.55	25.24	25.32	175009	0.92%
WILC		G	28.18	29.27	28.18	29.27	2691	0.72%
MDLZ		Mondelez Intl Inc	62.00	62.56	61.34	61.86	11959647	0.62%
SEB		Seaboard Corporation	5550.00	5654.00	5528.00	5587.66	12705	0.44%
UL		Unilever plc (ADR)	71.98	73.95	71.45	73.46	7977710	0.31%
STKL		SunOpta, Inc	6.42	6.44	6.41	6.43	2746154	0.16%
LW		Lamb Weston Holdings Inc	50.30	50.58	49.35	50.31	1489183	0.16%
MIDD		The Middleby Corporation	164.25	168.62	162.25	164.04	593053	0.13%
JBSS		John B	79.00	79.84	77.70	79.02	48772	0.10%
CENT		Central Garden & Pet Co	37.65	37.82	36.88	37.35	65182	0.08%
CALM		Cal-Maine Foods, Inc	83.19	83.50	81.11	83.21	1311467	0.04%
DRI		Darden Restaurants, Inc	214.04	217.14	212.48	212.86	1058254	0.03%
NDLS		Noodles & Company	0.50	0.55	0.47	0.50	362113	0.00%
TACO		Del Taco Rest	10.19	10.19	10.17	10.19	38518	0.00%
ARKR		Ark Restaurants Corp	7.08	7.08	6.78	7.03	2103	0.00%
SJM		The J	110.70	112.90	109.24	111.01	1473839	-0.05%
FDP		Fresh Del Monte Produce Inc	39.82	40.12	39.44	39.88	158887	-0.08%
NATH		Nathans Famous, Inc	101.05	101.25	100.75	100.75	61146	-0.17%
BRID		Bridgford Foods Corporation	7.71	7.71	7.56	7.61	1044	-0.26%
NAII		Natural Alternatives International, Inc.	3.44	3.47	3.32	3.42	7147	-0.29%
POST		Post Holdings Inc	111.83	112.75	110.33	110.41	702651	-0.41%
MTEX		Mannatech, Inc	7.20	7.21	7.20	7.21	1250	-0.41%
CAG		Conagra Foods, Inc	20.10	20.32	19.66	19.94	11776999	-0.45%
DPZ		Dominos Pizza, Inc	384.23	386.00	378.00	381.78	1010278	-0.51%
BCPC		Balchem Corporation	178.56	182.42	177.06	177.49	142181	-0.66%
NOMD		Nomad Foods Ltd	12.89	12.94	12.76	12.78	883202	-0.70%
JACK		Jack in the Box Inc	20.94	21.08	20.00	20.50	707520	-0.73%
TXRH		Texas Roadhouse, Inc	185.50	188.00	180.49	181.92	1271106	-0.81%
HLT		Hilton Inc	325.51	333.86	320.35	322.17	2850044	-0.86%
GIS		General Mills, Inc	48.95	49.59	48.40	48.58	6385791	-0.88%
FRPT		Force Protection, Inc	68.71	68.98	67.09	67.89	879539	-1.01%
CPB		Campbell Soup Company	29.38	29.46	28.76	29.02	5862271	-1.09%
STKS		The One Group	2.08	2.12	2.00	2.08	7879	-1.42%
TSN		Tyson Foods, Inc	64.38	64.53	63.24	63.31	2262515	-1.59%
HSY		The Hershey Company	231.03	232.76	226.15	226.26	2446999	-1.96%
HRL		Hormel Foods Corporation	23.95	23.98	23.41	23.44	5803999	-2.13%
MTN		Vail Resorts, Inc	139.82	143.00	136.29	136.93	546695	-2.21%
WH		WSP Holdings Limited	80.15	82.00	77.41	77.68	1340666	-2.24%
SMPL		The Simply Good Foods Company	16.49	16.61	15.86	16.04	1275099	-2.25%
HGV		Hilton Grand Vacations Inc	47.05	48.68	44.96	45.32	997922	-2.26%
PK		Park Hotels & Resorts Inc	11.77	11.98	10.86	11.42	7981729	-2.39%
RHP		Ryman Hospitality Properties REIT	103.69	105.30	98.88	100.20	704513	-2.42%
EAT		Brinker International, Inc	168.10	169.47	160.74	162.54	1368428	-2.43%
SXI		Standex Intl Corp	265.13	270.87	249.95	255.69	155134	-2.46%
FLOW		Global X U.S. Cash Flow Kings 100 ETF	37.34	37.34	36.29	36.39	2909	-2.57%
KHC		Kraft Heinz Company	24.47	24.77	24.18	24.32	18685498	-2.64%
BYND		Beyond Meat Inc	0.71	0.72	0.69	0.69	19611546	-2.82%
FLO		Flowers Foods, Inc	11.64	11.77	11.33	11.35	7250737	-2.83%
HLF		Herbalife Ltd	16.56	16.56	16.02	16.08	1150430	-2.84%
CNNE		Cannae Holdings Inc	13.85	13.97	13.30	13.34	334671	-2.98%
FARM		Farmer Brothers Co	1.66	1.67	1.57	1.60	70864	-3.03%
KRUS		Kura Sushi USA Inc Cl A	73.22	74.44	70.23	70.82	272385	-3.08%
LOCO		El Pollo Loco	10.78	10.78	10.23	10.38	213462	-3.17%
HFFG		HF Foods Group Inc	1.57	1.57	1.47	1.50	269213	-3.23%
GTIM		Good Times Restaurants Inc	1.24	1.25	1.19	1.20	69669	-3.23%
PPC		Pilgrims Pride Corporation	42.00	43.23	40.09	41.65	2256229	-3.54%
CMG		Chipotle Mexican Grill, Inc	37.45	37.60	35.53	35.84	30411614	-3.66%
JVA		Coffee Holding Co	3.20	3.25	3.01	3.08	67038	-3.75%
YUMC		Yum China Holdings Inc	55.94	55.94	53.50	53.65	2382769	-4.33%
FAMI		Farmmi Inc	1.29	1.31	1.27	1.27	7457	-4.51%
ARCO		Arcos Dorados Holdings Inc	8.38	8.41	7.99	8.02	1324086	-4.52%
CAKE		The Cheesecake Factory Incorporated	62.09	62.78	58.52	58.69	1267943	-4.60%
BJRI		BJs Restaurants, Inc	43.03	43.05	40.06	40.32	443283	-5.24%
CBRL		Cracker Barrel Old Country Store, Inc	32.87	33.84	30.72	30.95	999224	-5.32%
BALY		Ballys Corporation	14.82	14.83	13.50	13.63	68758	-5.87%
PZZA		Papa Johns Intl, Inc	34.00	34.35	31.69	32.02	2044988	-5.88%
RAVE		Rave Restaurant Group	3.53	3.53	3.29	3.31	13805	-5.97%
QSR		Restaurant Brands International	68.29	69.47	65.90	66.35	9099036	-6.14%
BLMN		Bloomin' Brands Inc	6.90	7.08	6.37	6.47	3197370	-6.50%
PETZ		Tdh Holdings Inc	1.05	1.08	1.04	1.04	738	-7.14%
ARMK		Aramark Holdings Corp	42.40	42.85	38.42	39.16	6670579	-7.16%
WEN		Wendys Arbys Group Inc	7.89	8.00	7.21	7.27	19493854	-7.74%
WING		Wingstop Inc	243.35	247.66	223.13	224.00	1322934	-7.94%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Food Stocks List

Food Stocks list are food stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
PMPG		Premier Products Group Inc	0.0002	0.0002	0.0002	0.0002	50000	100.00%
BICX		Biocorrx Inc	0.3000	0.3000	0.3000	0.3000	2700	37.74%
KITL		Kisses From Italy Inc	0.0021	0.0030	0.0019	0.0027	3773300	35.00%
AVVH		Avvaa World Health Care Products Inc	0.0033	0.0037	0.0029	0.0037	40000	27.59%
GWSO		Global Warming Solutions Inc	0.2650	0.2690	0.2200	0.2690	900	22.27%
CVSI		Cv Sciences Inc	0.0390	0.0500	0.0361	0.0413	1943400	13.46%
MHGUP		Meritage Hospitality Group Inc Pfd Conv Ser B	9.0000	9.0000	9.0000	9.0000	1000	12.50%
ADRNY		Koninklijke Ahold	45.2900	46.0400	45.2900	46.0000	92300	11.76%
IBGR		Nexus Energy Services Inc	0.0031	0.0035	0.0030	0.0035	500100	9.38%
NWVCF		Enwave Corp [Cda]	0.2534	0.2600	0.2430	0.2600	3100	7.00%
CLNV		Clean Vision Corp	0.0050	0.0053	0.0046	0.0050	1496700	6.38%
JFIL		Jubilant Flame International Ltd	0.0223	0.0223	0.0223	0.0223	15000	6.19%
SSDOF		Shiseido Company, Ltd.	19.1000	19.1000	19.1000	19.1000	100	6.11%
RYKKY		Ryohin Keikaku	11.1800	11.6100	11.1250	11.6100	3200	5.64%
KYCCF		Keyence Corp	362.6000	388.2500	360.0000	385.0000	6800	5.14%
RICOY		Ricoh CO Ltd ADR	10.7200	10.7200	10.7200	10.7200	200	4.89%
TSCDF		Tesco Plc Ord	6.4100	6.4100	6.1500	6.1500	2700	4.77%
SBHGF		Sbi Holdings Inc Ord	22.5000	23.7500	22.5000	23.7500	13300	4.40%
PEFDF		Defli Ltd	0.7500	0.7500	0.7500	0.7500	156000	4.17%
PBSV		Pharma Bio Serv Inc	0.5932	0.5932	0.5932	0.5932	500	4.07%
CNCG		Concierge Tech Inc	14.6200	15.4284	14.6200	15.4284	1600	4.02%
MOJO		Mojo Organics Inc	1.1575	1.1575	1.1575	1.1575	200	3.35%
TSCDY		Tesco Plc ADR	19.2600	19.4600	19.2100	19.2500	277600	2.89%
JRONY		Jeronimo Martins	49.2400	49.6600	49.1960	49.5800	4700	2.57%
ANCTF		Alimentat Cou Mulvtg	60.0000	61.6700	58.0000	60.9100	136200	2.55%
CRRFY		Carrefour S.A.	3.6400	3.6900	3.5500	3.6700	202500	2.51%
JSAIY		J Sainsbury ADR	19.0700	19.2660	19.0100	19.2100	31600	2.51%
MHGVY		Marine Harvest ASA ADR [Norway]	24.0000	24.3700	24.0000	24.2400	12100	2.45%
LKNCY		Luckin Coffee Inc ADR	37.0000	38.1000	36.5900	37.9600	1549900	2.32%
SVNDY		Seven & I Holdings C	15.0700	15.2800	15.0300	15.1500	65600	2.23%
PIFMY		PT Indofood Sukses Makmur TBK	21.4500	21.4500	20.7975	21.4500	500	2.09%
CHUC		Charlie's Holdings Inc	0.2537	0.2744	0.2537	0.2600	29600	1.96%
WFAFY		Wesfarmers Ltd	31.4300	31.4900	31.1500	31.4900	34900	1.88%
FELTY		Fuji Electric Holdin	19.2100	19.2600	18.2900	19.2450	17900	1.83%
ASBFY		Associated Brit Food	27.1000	27.3500	26.7700	27.2200	29600	1.81%
BRRLY		Barry Callebaut AG	18.4130	18.5540	18.2300	18.5540	5600	1.81%
SAPIF		Saputo Inc	30.6700	31.2700	30.6700	31.0800	13800	1.77%
MITSY		Mitsui & Company	722.2050	744.3401	712.5001	725.0000	11800	1.75%
UNICY		Unicharm Corp/S ADR	3.1400	3.2400	3.0400	3.1600	118900	1.61%
MARUY		Marubeni Corp ADR	406.1300	418.9500	403.0100	408.2890	24100	1.58%
SHECY		Shin-Etsu Chemical C	17.8200	17.9675	17.0700	17.8000	710300	1.54%
ORKLY		Orkla As ADR	12.8000	12.9900	12.7375	12.9400	34100	1.49%
CJPRY		Central Japan Railwa	15.3800	15.5100	15.3500	15.4500	31600	1.42%
JAPAY		Japan Tob Inc	19.6500	19.8600	19.6500	19.8500	39300	1.38%
ITOCY		Itochu Corp ADR	14.1400	14.2100	14.0100	14.1550	403700	1.38%
DSNKY		Daiichi Sankyo CO Ltd Ads	19.1200	19.4700	18.9300	19.3700	89700	1.36%
KKOYY		Kesko Oyj ADR	12.4540	12.5600	12.4300	12.5400	10100	1.31%
SALRY		Salmar ASA ADR	15.5950	15.7000	15.5950	15.6700	3700	1.29%
HEGIY		Hengan Intl Grp ADR	18.5101	18.6100	18.5050	18.5700	5800	1.28%
KNBWY		Kirin Holdings Compa	16.2785	16.4100	16.2650	16.3500	18500	1.25%
KUBTY		Kubota Corp	89.9000	90.1400	89.4000	89.7600	8500	1.22%
NCBDY		Namco Bandai Hlds ADR	13.6000	13.6600	13.5300	13.6200	31200	1.19%
AJINY		Ajinomoto CO Inc ADR	28.1865	28.3100	28.0600	28.3100	44200	1.18%
TCLAF		Transcontinental A	17.4600	17.4617	17.4600	17.4600	6100	1.16%
TRUMF		Terumo Corp	13.3150	13.9143	13.3150	13.9010	4200	1.15%
SHECF		Shin-Etsu Chemical C	33.9240	35.9429	33.8200	35.8659	600	1.10%
WHGLY		Wh Group Ltd ADR	25.1900	25.2900	25.1000	25.2200	15100	1.04%
SCHYY		Sands China Ltd	23.4592	23.6700	23.4592	23.6500	7200	0.98%
STBFY		Suntory Beverage	16.8200	16.9150	16.7900	16.8900	40600	0.96%
KAOOY		Kao Corp ADR	8.6200	8.6575	8.2500	8.5500	59300	0.94%
OTSKY		Otsuka Holdings CO	32.1700	32.4200	32.1700	32.2000	17900	0.94%
EJPRY		East Japan Railway C	12.6600	12.7635	12.6100	12.6600	49900	0.89%
TSUKY		Toyo Suisan Kaisha L	79.0900	81.2900	77.3900	79.0900	100	0.89%
MLFNF		Maple Leaf Foods Inc	19.8625	20.1050	19.8625	20.1050	8800	0.78%
MSBHF		Mitsubishi Corp	34.3900	34.5300	32.9650	33.7650	48200	0.60%
WJRYY		West Japan Railway C	22.4400	23.3200	21.6100	22.5750	6700	0.60%
LBLCF		Loblaw Companies Ltd	48.8500	49.0125	48.3400	49.0125	1600	0.56%
SSUMY		Sumitomo Corp ADR	43.0600	43.9400	42.7500	43.0000	135200	0.51%
BIOYF		Biosyent Inc	10.6075	10.7500	10.6075	10.7500	1700	0.37%
DFKCY		Daifuku CO Ltd ADR	19.8052	20.3600	19.5500	19.6500	23300	0.31%
HBRM		Herborium Group Inc	0.0001	0.0001	0.0001	0.0001	330600	0.00%
IFMK		iFresh Inc	0.0100	0.0200	0.0100	0.0200	14800	0.00%
CPIVF		Captiva Verde Land Corp	0.0250	0.0250	0.0250	0.0250	16400	0.00%
KRYAY		Kerry Group Plc	92.3900	92.6000	90.8700	92.4000	3400	0.00%
DRNK		Noho Inc	0.0001	0.0002	0.0001	0.0001	288764700	0.00%
BCCI		Baristas Coffee CO	0.0001	0.0001	0.0001	0.0001	10300	0.00%
SHMP		Naturalshrimp	0.0003	0.0003	0.0003	0.0003	7100	0.00%
BLDV		Blue Diamond Venture	0.0003	0.0003	0.0003	0.0003	187300	0.00%
STCB		Starco Brands Inc	0.0240	0.0240	0.0240	0.0240	68400	0.00%
TRUFF		Red Light Holland Corp	0.0119	0.0127	0.0112	0.0127	95800	0.00%
KYNC		Kyn Capital Group Inc	0.0004	0.0004	0.0003	0.0004	14241700	0.00%
CATV		4Cable TV Internatio	0.0001	0.0002	0.0001	0.0002	939700	0.00%
SGMD		Sugarmade Inc	0.0003	0.0003	0.0003	0.0003	900	0.00%
APRU		Apple Rush Company Inc	0.0001	0.0001	0.0001	0.0001	50000	0.00%
PURE		Pure Bioscience	0.0493	0.0493	0.0451	0.0493	2500	0.00%
YKLTY		Yakult Honsha CO Ltd ADR	8.6100	8.6100	8.6100	8.6100	100	0.00%
TWOH		Two Hands Corp	0.0016	0.0016	0.0014	0.0016	11001900	0.00%
SCNA		Smart Cannabis Corp	0.0003	0.0003	0.0003	0.0003	23500	0.00%
TRUMY		Terumo Corp ADR	13.7300	13.7540	13.2300	13.5900	789900	0.00%
TATYY		Tate & Lyle Plc ADR	22.1063	22.1525	22.1063	22.1200	2000	-0.18%
OPTHF		Optimi Health Corp	0.2476	0.2476	0.2460	0.2472	22700	-0.44%
NSCIF		Nanalysis Scientific Corp	0.1185	0.1185	0.1185	0.1185	200	-0.75%
RRTS		Roadrunner Transportation Systems Inc	3.7200	3.8700	3.7100	3.8700	1800	-0.77%
DSKYF		Daiichi Sankyo CO Ltd	19.1500	19.6400	18.6600	19.1500	2400	-0.88%
SRGHY		Shoprite Holdings Ltd	16.6975	16.6975	16.6975	16.6975	600	-0.88%
ASAGF		Australian Agricultu	0.9601	0.9601	0.9601	0.9601	100	-1.01%
SDXAY		Sodexo Ads	11.0900	11.1500	11.0000	11.1387	1435800	-1.07%
IVFH		Innovative Food Hld	0.4600	0.4673	0.4400	0.4548	146800	-1.13%
NSRGF		Nestle Sa Cham Et Ve	100.7160	102.4320	99.3800	100.9820	14600	-1.14%
MPNGY		Meituan Dianping ADR Repstg 2 Cl B	22.6700	22.8200	22.2700	22.4000	395300	-1.15%

Food Distributors Stocks
Footwear Stocks