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
ARKR		Ark Restaurants Corp	12.30	15.38	12.10	15.28	117215	24.23%
SONN		Sonnet Biotherapeutics Holdings Inc	1.74	2.22	1.74	2.10	337950	22.81%
PLAG		Planet Green Holdings Corp	2.25	2.72	2.25	2.51	67237	15.67%
FAT		Fat Brands Inc	5.37	5.60	5.29	5.58	15397	5.68%
BGS		B&G Foods, Inc	6.67	6.93	6.62	6.88	2160427	3.93%
KRUS		Kura Sushi USA Inc Cl A	105.93	110.66	105.93	106.76	125651	2.68%
BTTR		Better Choice Company Inc	2.14	2.21	2.06	2.13	44247	2.40%
NAII		Natural Alternatives International, Inc.	4.43	4.43	4.30	4.38	5759	2.34%
CALM		Cal-Maine Foods, Inc	97.66	99.61	96.68	99.22	447763	1.97%
GO		Grocery Outlet Holding Corp	19.14	19.24	18.58	19.12	1565596	1.86%
WILC		G	15.16	15.47	15.16	15.43	10037	1.78%
UTZ		Utz Brands Inc	17.03	17.22	16.96	17.17	55430	1.72%
PETZ		Tdh Holdings Inc	1.17	1.23	1.17	1.19	3381	1.71%
HFFG		HF Foods Group Inc	3.77	3.80	3.74	3.79	27528	1.61%
VITL		Vital Farms Inc	34.73	35.09	34.45	34.84	74495	1.57%
HLT		Hilton Inc	255.62	259.01	255.62	258.46	1676742	1.20%
YUMC		Yum China Holdings Inc	48.71	49.42	48.53	48.53	2358834	1.10%
LWAY		Lifeway Foods, Inc	24.56	24.75	24.29	24.61	34635	0.90%
WING		Wingstop Inc	343.23	355.42	338.37	340.09	494957	0.83%
SHAK		Shake Shack Inc	138.01	139.89	137.72	138.76	697470	0.81%
BYND		Beyond Meat Inc	4.54	4.63	4.49	4.55	1163430	0.66%
BCPC		Balchem Corporation	177.11	178.13	175.49	177.53	64233	0.65%
STKS		The One Group	3.33	3.40	3.26	3.35	96264	0.60%
JBT		John Bean Technologies Corporation	122.95	122.95	120.97	122.82	324877	0.55%
CASY		Caseys General Stores, Inc	420.26	424.38	419.77	422.27	267692	0.52%
HAIN		The Hain Celestial Group, Inc	8.32	8.51	8.23	8.27	631028	0.49%
THS		TreeHouse Foods Inc	33.42	33.84	33.09	33.38	514330	0.48%
WMT		Wal-Mart Stores, Inc	95.54	96.18	95.33	95.70	14339074	0.42%
SMPL		The Simply Good Foods Company	39.21	39.53	38.90	39.17	659482	0.38%
BJRI		BJs Restaurants, Inc	36.90	37.41	36.40	36.68	224546	0.36%
AVO		Mission Produce Inc	12.71	12.71	12.55	12.61	18796	0.32%
BLMN		Bloomin' Brands Inc	13.06	13.12	12.72	12.89	1205270	0.31%
CMG		Chipotle Mexican Grill, Inc	65.79	66.06	65.12	65.40	8368744	0.28%
CPB		Campbell Soup Company	42.56	43.02	42.41	42.73	2643836	0.23%
MIDD		The Middleby Corporation	142.82	142.82	141.24	142.00	220796	0.20%
TXRH		Texas Roadhouse, Inc	196.80	197.86	195.10	196.56	570488	0.13%
HSY		The Hershey Company	175.40	177.02	173.78	174.70	2331943	0.11%
CNNE		Cannae Holdings Inc	20.91	21.08	20.65	20.80	159457	0.10%
FRPT		Force Protection, Inc	154.83	155.87	153.11	154.37	448296	0.09%
RHP		Ryman Hospitality Properties REIT	118.83	119.09	117.40	118.25	324954	0.06%
ARMK		Aramark Holdings Corp	41.90	42.09	41.46	41.61	1956853	0.02%
WH		WSP Holdings Limited	102.51	103.13	101.26	101.89	631528	0.01%
FLOW		Flow International Corporation	33.44	33.44	33.41	33.41	3263	0.00%
ACI		Arch Coal, Inc	19.23	19.32	19.05	19.14	1736934	0.00%
GTIM		Good Times Restaurants Inc	2.65	2.70	2.64	2.65	8775	0.00%
FAMI		Farmmi Inc	0.30	0.30	0.28	0.28	231021	0.00%
FARM		Farmer Brothers Co	2.07	2.13	2.04	2.08	42100	0.00%
K		Kellogg Company	80.72	80.93	80.65	80.74	1185856	-0.04%
MCD		McDonalds Corporation	300.56	303.80	298.61	298.98	4105827	-0.16%
DENN		Dennys Corporation	6.32	6.41	6.17	6.27	666973	-0.16%
SJM		The J	116.80	117.18	116.21	116.46	1103526	-0.18%
LW		Lamb Weston Holdings Inc	78.33	78.85	77.49	77.53	1180950	-0.21%
HGV		Hilton Grand Vacations Inc	42.39	42.39	41.52	41.84	554525	-0.24%
MTN		Vail Resorts, Inc	193.74	195.64	189.43	190.70	511384	-0.26%
KHC		Kraft Heinz Company	30.95	31.04	30.68	30.81	11820879	-0.32%
YUM		Yum! Brands, Inc	138.57	139.60	137.40	137.63	968006	-0.36%
BRID		Bridgford Foods Corporation	9.55	9.65	9.40	9.65	6281	-0.41%
PFGC		Performance Food Group Company	90.75	91.66	89.94	90.19	942909	-0.42%
SFM		Sprouts Farmers Mark	151.27	152.82	150.61	151.04	1114488	-0.44%
JACK		Jack in the Box Inc	48.96	49.57	47.78	47.97	326809	-0.46%
USFD		US Foods Holding	72.31	72.60	71.70	72.00	1103822	-0.46%
CHEF		The Chefs Warehouse	48.13	48.48	47.32	47.74	422466	-0.54%
PK		Park Hotels & Resorts Inc	15.88	15.88	15.54	15.65	2412098	-0.57%
MDLZ		Mondelez Intl Inc	63.30	63.87	62.77	62.86	6785563	-0.60%
SXI		Standex Intl Corp	207.73	207.73	203.37	204.04	32015	-0.62%
BRFS		BRF Brasil Foods SA(ADR)	4.70	4.73	4.62	4.66	1978565	-0.64%
EAT		Brinker International, Inc	130.78	131.99	128.21	129.85	807634	-0.70%
GIS		General Mills, Inc	65.69	66.18	65.01	65.06	3707698	-0.75%
MKC		McCormick & Company, Incorporated	78.29	78.83	77.30	77.50	1557498	-0.82%
WMK		Weis Markets, Inc	71.30	71.30	69.84	70.40	57351	-0.83%
DRI		Darden Restaurants, Inc	172.47	173.05	169.58	169.75	1112528	-0.83%
UNFI		United Natural Foods, Inc	24.37	24.37	23.67	24.07	472011	-0.86%
UL		Unilever plc (ADR)	59.64	59.72	58.90	59.04	1757721	-0.86%
PLAY		Dave & Buster's Ente	37.73	38.43	36.26	36.85	1130731	-0.86%
JJSF		J&J Snack Foods Corp	169.48	170.17	166.61	166.92	52069	-1.01%
CAKE		The Cheesecake Factory Incorporated	50.96	51.73	49.89	49.92	1013213	-1.01%
CENT		Central Garden & Pet Co	41.05	41.09	40.16	40.31	87618	-1.03%
NATR		Nature`s Sunshine Products, Inc.	16.16	16.16	15.32	16.02	49769	-1.05%
QSR		Restaurant Brands International	69.89	70.53	68.90	68.99	1065997	-1.08%
JBSS		John B	87.67	87.67	85.58	86.30	43512	-1.10%
HRL		Hormel Foods Corporation	32.98	33.05	32.44	32.47	2147631	-1.19%
WEN		Wendys Arbys Group Inc	17.78	17.86	17.48	17.48	3325586	-1.19%
DPZ		Dominos Pizza, Inc	467.49	470.75	459.07	459.59	386665	-1.25%
SYY		SYSCO Corporation	81.98	82.23	80.49	80.73	4833246	-1.27%
STKL		SunOpta, Inc	7.94	7.98	7.76	7.79	412717	-1.27%
PPC		Pilgrims Pride Corporation	51.05	51.06	50.10	50.36	669068	-1.33%
CVGW		Calavo Growers, Inc	26.51	27.39	25.81	25.92	145877	-1.41%
FLO		Flowers Foods, Inc	22.38	22.40	21.88	21.94	1367480	-1.44%
LOCO		El Pollo Loco	12.24	12.26	11.98	12.02	217531	-1.48%
NGVC		Natural Grocers By Vitamin Cottage Inc	44.40	44.85	42.99	43.67	131796	-1.49%
FDP		Fresh Del Monte Produce Inc	34.11	34.11	33.40	33.55	187449	-1.53%
TSN		Tyson Foods, Inc	63.70	63.75	62.59	62.64	1375834	-1.66%
RMCF		Rocky Mountain Chocolate Factory, Inc	2.98	2.98	2.87	2.96	3338	-1.66%
CBRL		Cracker Barrel Old Country Store, Inc	51.75	52.09	49.98	50.21	877214	-1.66%
PBPB		Potbelly Corp	10.22	10.34	9.96	10.01	87044	-1.67%
TR		Tootsie Roll Industries, Inc	33.20	33.25	32.51	32.52	66891	-1.87%
NATH		Nathans Famous, Inc	86.65	87.66	85.46	85.60	20237	-1.98%
POST		Post Holdings Inc	120.00	120.16	117.11	117.48	539543	-2.03%
CAG		Conagra Foods, Inc	27.89	27.97	27.16	27.24	4986917	-2.08%
HLF		Herbalife Ltd	8.26	8.33	7.73	7.96	2956468	-2.33%

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
ARZTY		Aryzta Ag ADR	0.9200	0.9250	0.9199	0.9250	4000	11.76%
JBSAY		Jbs S.A.	12.9720	13.0400	12.9720	13.0400	17240	7.95%
SVNDY		Seven & I Holdings C	17.4130	17.5799	17.3500	17.5799	94578	5.65%
EMLAF		Empire Ltd Cl A	30.7800	30.7800	30.7800	30.7800	100	5.50%
ORKLY		Orkla As ADR	9.2600	9.4600	9.2600	9.4600	3796	4.99%
WTBDY		Whitbread Plc [Uk] ADR	9.4500	9.4500	9.3601	9.3601	28884	4.32%
WHGLY		Wh Group Ltd ADR	16.3400	16.3400	16.3150	16.3206	9852	2.75%
TSCDY		Tesco Plc ADR	14.2400	14.3700	14.2400	14.3700	71530	1.95%
ADRNY		Koninklijke Ahold	34.5900	35.1499	34.5900	35.1499	19472	1.91%
CRRFY		Carrefour S.A.	2.9300	2.9700	2.9300	2.9700	53753	1.71%
JRONY		Jeronimo Martins	39.2750	39.5350	39.2750	39.5350	4266	1.59%
AMNF		Armanino Foods	7.1800	7.1800	7.1000	7.1200	1050	1.17%
TRUMY		Terumo Corp ADR	20.7550	20.7700	20.7400	20.7700	29178	0.17%
NCBDY		Namco Bandai Hlds ADR	10.6300	10.6300	10.6248	10.6248	899	0.14%
ANCTF		Alimentat Cou Mulvtg	59.1120	59.1150	58.7175	58.8850	1687	0.08%
WELX		Winland Electronics	5.2500	5.2800	5.1500	5.2800	3277	0.00%
HCMC		Healthier Choices Management Corp	0.0001	0.0001	0.0001	0.0001	6230000	0.00%
ASBFY		Associated Brit Food	28.8300	28.9700	28.7900	28.8600	6031	-1.11%
WFAFY		Wesfarmers Ltd	23.5200	23.5846	23.5200	23.5846	1812	-1.20%
ACOPF		A2 Corp	3.3500	3.3500	3.3500	3.3500	280	-1.21%
UNICY		Unicharm Corp/S ADR	4.9400	5.0900	4.9400	5.0800	178173	-1.66%
SSDOY		Shiseido CO Ltd ADR	17.7000	18.1100	17.7000	18.1100	35146	-2.11%
AJINY		Ajinomoto CO Inc ADR	42.0200	42.0900	42.0200	42.0900	821	-2.83%
WJRYY		West Japan Railway C	18.5550	18.6150	18.5460	18.6150	6866	-4.31%
CJREF		Corus Entertainmt B	0.0733	0.0733	0.0733	0.0733	1900	-4.31%
APRU		Apple Rush Company Inc	0.0020	0.0021	0.0018	0.0020	2020450	-4.76%
CVSI		Cv Sciences Inc	0.0365	0.0400	0.0346	0.0346	53675	-8.95%
ACGX		Alliance Creative Group Inc	0.0601	0.0795	0.0601	0.0795	15716	-11.67%
WDRP		Wanderport Corporati	0.0007	0.0007	0.0007	0.0007	200000	-12.50%
IBGR		Nexus Energy Services Inc	0.0044	0.0044	0.0044	0.0044	15750	-30.16%

Food Distributors Stocks
Footwear Stocks