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
PLAG		Planet Green Holdings Corp	1.50	2.15	1.38	2.05	434404	35.76%
BYND		Beyond Meat Inc	2.30	2.56	2.30	2.51	3923013	8.66%
FAMI		Farmmi Inc	1.77	2.07	1.71	1.91	713084	7.91%
CBRL		Cracker Barrel Old Country Store, Inc	51.82	54.43	51.35	54.19	955405	4.86%
EAT		Brinker International, Inc	146.43	152.83	144.44	151.81	1691836	4.27%
BRFS		BRF Brasil Foods SA(ADR)	3.50	3.60	3.49	3.58	2243630	3.77%
STKS		The One Group	4.43	4.60	4.31	4.53	96931	3.42%
PETZ		Tdh Holdings Inc	0.88	0.96	0.88	0.91	3985	3.41%
BJRI		BJs Restaurants, Inc	41.82	43.24	41.41	42.84	512477	3.10%
ARCO		Arcos Dorados Holdings Inc	8.01	8.20	7.88	8.16	1455373	2.90%
NAII		Natural Alternatives International, Inc.	3.34	3.34	3.28	3.30	6244	2.48%
HGV		Hilton Grand Vacations Inc	41.42	42.57	41.25	42.16	733193	2.48%
CAKE		The Cheesecake Factory Incorporated	52.66	53.95	52.42	53.78	1381712	2.38%
JVA		Coffee Holding Co	3.45	3.55	3.45	3.53	59780	2.32%
MIDD		The Middleby Corporation	147.64	149.95	146.88	149.91	1607226	2.05%
PBPB		Potbelly Corp	10.26	10.44	10.19	10.31	173429	1.88%
UTZ		Utz Brands Inc	12.40	12.82	12.23	12.61	1558116	1.86%
SEB		Seaboard Corporation	2500.00	2536.05	2483.75	2536.05	1460	1.44%
HLT		Hilton Inc	253.92	258.21	253.11	256.01	1985229	1.42%
CALM		Cal-Maine Foods, Inc	93.42	95.35	92.96	93.95	773976	1.38%
THS		TreeHouse Foods Inc	23.55	23.66	22.85	23.38	1273635	1.34%
ARMK		Aramark Holdings Corp	39.20	39.62	38.78	39.32	1584477	1.24%
NDLS		Noodles & Company	0.87	0.90	0.84	0.87	121520	1.16%
CENT		Central Garden & Pet Co	36.12	36.64	36.11	36.46	84516	1.14%
WH		WSP Holdings Limited	87.30	88.55	87.08	87.79	905168	1.14%
PZZA		Papa Johns Intl, Inc	41.49	42.45	41.19	41.45	1048127	0.97%
SFM		Sprouts Farmers Mark	158.12	165.20	157.41	158.47	2504179	0.94%
FLOW		Flow International Corporation	31.39	31.60	31.39	31.52	4521	0.86%
UNFI		United Natural Foods, Inc	28.37	28.91	28.37	28.48	696142	0.85%
SHAK		Shake Shack Inc	113.86	115.30	112.26	113.94	1625071	0.82%
PPC		Pilgrims Pride Corporation	46.31	46.99	46.06	46.63	1123492	0.69%
DRI		Darden Restaurants, Inc	204.00	209.22	203.30	205.00	2451135	0.56%
DPZ		Dominos Pizza, Inc	484.00	489.68	481.17	484.40	681034	0.47%
KRUS		Kura Sushi USA Inc Cl A	67.11	68.39	66.79	67.11	226635	0.43%
USFD		US Foods Holding	73.68	74.97	72.82	73.84	2295893	0.41%
AVO		Mission Produce Inc	10.62	10.69	10.43	10.58	161023	0.38%
MTN		Vail Resorts, Inc	149.01	151.18	148.44	149.34	434171	0.36%
TXRH		Texas Roadhouse, Inc	190.05	191.90	188.70	190.51	1649651	0.29%
WING		Wingstop Inc	284.44	288.43	282.16	286.30	720586	0.12%
LOCO		El Pollo Loco	9.43	9.56	9.38	9.44	215745	0.11%
PK		Park Hotels & Resorts Inc	11.20	11.29	11.08	11.18	3668055	0.09%
FDP		Fresh Del Monte Produce Inc	32.76	32.94	32.51	32.77	265510	0.03%
RAVE		Rave Restaurant Group	2.80	2.84	2.77	2.78	19731	0.00%
YUMC		Yum China Holdings Inc	45.87	46.45	45.84	46.09	1789524	-0.04%
LW		Lamb Weston Holdings Inc	51.23	51.99	50.38	51.21	1258147	-0.06%
PFGC		Performance Food Group Company	87.41	88.18	87.06	87.44	1063493	-0.09%
SMPL		The Simply Good Foods Company	36.11	36.36	35.78	35.92	684233	-0.11%
CVGW		Calavo Growers, Inc	26.16	26.43	25.71	26.03	225952	-0.12%
BRID		Bridgford Foods Corporation	7.77	7.79	7.76	7.76	1293	-0.13%
CMG		Chipotle Mexican Grill, Inc	50.78	51.33	50.21	50.65	11414835	-0.22%
K		Kellogg Company	82.23	82.27	81.83	82.11	4207157	-0.23%
JBSS		John B	63.10	63.36	62.27	62.64	57620	-0.27%
POST		Post Holdings Inc	108.87	109.61	107.31	108.72	695119	-0.27%
SXI		Standex Intl Corp	159.08	159.87	156.57	156.66	53853	-0.31%
BCPC		Balchem Corporation	165.24	167.40	164.72	164.94	221378	-0.37%
SPTN		Spartan Stores, Inc	19.13	19.31	19.00	19.02	195318	-0.42%
TR		Tootsie Roll Industries, Inc	32.22	32.43	31.59	32.10	180137	-0.74%
YUM		Yum! Brands, Inc	147.00	147.01	144.81	145.72	1849227	-0.74%
NATR		Nature`s Sunshine Products, Inc.	14.51	14.55	14.12	14.33	33700	-0.76%
LSF		Laird Superfood Inc	7.58	7.90	7.50	7.50	27042	-0.79%
RMCF		Rocky Mountain Chocolate Factory, Inc	1.28	1.28	1.24	1.26	9631	-0.79%
CHEF		The Chefs Warehouse	61.80	62.56	61.00	61.28	531408	-0.83%
WMT		Wal-Mart Stores, Inc	96.50	97.31	95.23	95.88	19615603	-0.90%
SJM		The J	112.78	112.82	110.45	111.49	922184	-0.90%
RHP		Ryman Hospitality Properties REIT	101.67	102.20	100.37	100.37	692125	-0.92%
CASY		Caseys General Stores, Inc	436.80	440.29	430.60	432.80	446632	-0.92%
HRL		Hormel Foods Corporation	29.44	29.55	28.99	29.27	2685911	-0.95%
MCD		McDonalds Corporation	311.65	312.17	308.45	308.69	1967083	-1.04%
NATH		Nathans Famous, Inc	102.48	103.48	101.10	102.00	9021	-1.06%
BDL		Flanigan`s Enterprises, Inc.	23.76	23.76	23.50	23.50	1001	-1.09%
UL		Unilever plc (ADR)	60.90	61.03	60.52	60.77	2691412	-1.09%
TSN		Tyson Foods, Inc	56.03	56.23	55.34	55.36	2117481	-1.13%
VITL		Vital Farms Inc	34.70	34.99	33.91	34.16	759997	-1.16%
WILC		G	15.45	15.90	15.44	15.59	4304	-1.27%
QSR		Restaurant Brands International	68.61	69.07	67.75	67.84	1743118	-1.38%
NOMD		Nomad Foods Ltd	18.69	18.69	18.26	18.40	1355926	-1.39%
FLO		Flowers Foods, Inc	17.56	17.61	17.25	17.34	4957746	-1.48%
MTEX		Mannatech, Inc	11.80	11.80	11.74	11.79	1204	-1.50%
SYY		SYSCO Corporation	71.95	72.02	70.78	70.80	3162644	-1.57%
LANC		Lancaster Colony Corp	169.49	171.16	167.14	167.59	200686	-1.60%
HAIN		The Hain Celestial Group, Inc	1.80	1.90	1.74	1.74	3489586	-1.69%
RRGB		Red Robin Gourmet Burgers, Inc	3.07	3.10	2.99	3.01	144826	-1.95%
GIS		General Mills, Inc	54.84	54.84	53.35	53.77	9505781	-1.95%
KHC		Kraft Heinz Company	28.15	28.19	27.41	27.59	14924833	-1.99%
STKL		SunOpta, Inc	6.50	6.52	6.30	6.31	1202937	-2.02%
CAG		Conagra Foods, Inc	23.25	23.32	22.63	22.83	7361431	-2.06%
CPB		Campbell Soup Company	35.98	36.01	34.86	35.18	3470581	-2.11%
MKC		McCormick & Company, Incorporated	76.49	76.54	73.76	74.80	2289425	-2.21%
KR		The Kroger Co	69.25	69.37	66.77	67.49	9421729	-2.25%
JJSF		J&J Snack Foods Corp	119.39	119.65	116.14	116.55	162079	-2.31%
FARM		Farmer Brothers Co	1.66	1.73	1.62	1.63	125736	-2.40%
HSY		The Hershey Company	167.05	167.63	161.23	163.30	1896228	-2.55%
MDLZ		Mondelez Intl Inc	65.38	65.44	63.46	64.14	10183688	-2.57%
ACI		Arch Coal, Inc	22.24	22.43	21.72	21.72	4894111	-2.60%
GTIM		Good Times Restaurants Inc	1.81	1.88	1.81	1.82	17608	-2.67%
PLAY		Dave & Buster's Ente	22.42	22.60	21.35	21.49	1064660	-2.85%
FRPT		Force Protection, Inc	79.72	80.42	76.72	77.31	1417727	-2.90%
SONN		Sonnet Biotherapeutics Holdings Inc	1.33	1.35	1.29	1.29	28262	-3.01%
WEN		Wendys Arbys Group Inc	12.32	12.32	11.92	11.93	4906450	-3.01%
FAT		Fat Brands Inc	2.95	2.95	2.78	2.82	22075	-3.09%

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
DRGV		Dragon Capital Group Corp	0.0002	0.0002	0.0002	0.0002	190000	100.00%
ECPL		Ecoplus Inc	0.0138	0.0138	0.0138	0.0138	3000	100.00%
EMOR		Emerald Organic Prods Inc	0.0124	0.0124	0.0119	0.0119	43800	35.23%
GHAV		Grand Havana Inc	0.0004	0.0005	0.0004	0.0005	1300000	25.00%
EATBF		Eat Beyond Global Hldgs Inc	0.1230	0.1313	0.1230	0.1313	20000	16.09%
TWOH		Two Hands Corp	0.0040	0.0045	0.0037	0.0044	72671100	15.79%
CMFO		China Marine Food Group	0.0077	0.0077	0.0077	0.0077	500	14.93%
STCB		Starco Brands Inc	0.0412	0.0412	0.0412	0.0412	1800	11.35%
TSUKY		Toyo Suisan Kaisha L	69.9800	69.9800	69.9800	69.9800	100	10.69%
IVFH		Innovative Food Hld	1.7180	1.8800	1.7100	1.8800	45700	10.59%
JDCMF		Jd.com Inc	19.4360	19.4360	19.4360	19.4360	500	9.44%
COLFF		Colabor Group Inc	0.6230	0.6230	0.6230	0.6230	1000	7.23%
CLNV		Clean Vision Corp	0.0248	0.0248	0.0203	0.0248	4608200	6.44%
CAWW		CCA Industries Inc	0.8120	0.8480	0.7701	0.8480	6000	6.00%
DPUKY		Dominos Pizza UK & I	7.6000	7.6000	7.6000	7.6000	500	5.56%
CVSI		Cv Sciences Inc	0.0300	0.0317	0.0269	0.0310	804600	5.08%
PLTXF		Plantx Life	0.0606	0.0606	0.0606	0.0606	600	4.48%
WELX		Winland Electronics	4.4700	4.6000	4.3800	4.6000	2500	4.25%
SALRY		Salmar ASA ADR	11.2700	12.2690	11.2700	11.5475	12700	3.10%
SHECY		Shin-Etsu Chemical C	15.7200	16.3760	15.7200	16.0650	492900	2.98%
CLBEY		Calbee Inc ADR	5.0300	5.0300	4.9200	5.0300	20500	2.76%
GWTI		Greenway Technologies Inc	0.0700	0.0820	0.0700	0.0820	22000	2.50%
GRCLF		Graincorp Ltd Shs A	4.5600	4.5600	4.5600	4.5600	100	2.47%
TRUFF		Red Light Holland Corp	0.0213	0.0221	0.0209	0.0218	76100	2.35%
NWVCF		Enwave Corp [Cda]	0.2380	0.2380	0.2289	0.2289	7900	2.19%
JSAIY		J Sainsbury ADR	14.7900	14.8100	14.5535	14.8000	35800	2.07%
SDXAY		Sodexo Ads	12.8700	12.9700	12.5600	12.7600	79300	1.59%
BRRLY		Barry Callebaut AG	9.3000	9.6400	9.3000	9.4100	293600	1.51%
NSCIF		Nanalysis Scientific Corp	0.1900	0.1900	0.1829	0.1855	26000	1.42%
ASBFY		Associated Brit Food	28.0200	28.2100	27.1300	28.0000	9800	1.28%
SHECF		Shin-Etsu Chemical C	30.3000	33.3000	29.9000	33.3000	46700	1.28%
KUBTY		Kubota Corp	55.0800	56.9500	55.0800	56.2800	47400	1.28%
AJINY		Ajinomoto CO Inc ADR	22.3400	22.4500	22.2950	22.4000	36600	1.17%
MPNGF		Meituan	18.2375	18.2500	18.2375	18.2375	1200	1.04%
YKLTY		Yakult Honsha CO Ltd ADR	9.6800	10.1600	9.2200	10.1600	2200	0.99%
LBLCF		Loblaw Companies Ltd	154.2000	154.2000	154.2000	154.2000	100	0.96%
PRRFY		Premier Foods Plc	13.2500	13.2500	13.2500	13.2500	200	0.91%
DSNKY		Daiichi Sankyo CO Ltd Ads	24.7100	24.7100	23.4350	23.9100	368100	0.89%
MRRTY		Marfrig Alimento ADR	3.4300	3.5200	3.4300	3.5100	273600	0.86%
FRFHF		Fairfax Finl Hld Sub	1,591.8000	1,597.4400	1,575.0000	1,584.6800	2700	0.85%
NETTF		Netease Inc.	21.6300	21.6300	20.2200	21.4000	800	0.80%
WFAFY		Wesfarmers Ltd	25.6500	25.9500	25.1550	25.8500	16400	0.74%
NPSKY		N S K Ltd ADR	8.6500	8.6500	8.6500	8.6500	100	0.70%
MHGVY		Marine Harvest ASA ADR [Norway]	18.1500	18.4900	18.1275	18.2300	29400	0.66%
DSKYF		Daiichi Sankyo CO Ltd	22.4600	25.2000	22.3600	23.7000	4900	0.64%
KKOYY		Kesko Oyj ADR	11.2000	11.3400	11.1000	11.3400	9600	0.53%
ITOCY		Itochu Corp ADR	107.4000	107.4000	102.8300	103.8300	37500	0.51%
ACOPF		A2 Corp	5.4000	5.4000	5.3760	5.3760	1300	0.49%
MSBHF		Mitsubishi Corp	19.2000	19.4000	18.7500	19.3000	27100	0.47%
JBSAY		Jbs S.A.	14.8925	15.0400	14.7100	14.7700	285900	0.41%
PURE		Pure Bioscience	0.0616	0.0616	0.0571	0.0590	11700	0.34%
SCHYY		Sands China Ltd	20.4500	20.7200	20.4500	20.6600	26500	0.30%
ADRNY		Koninklijke Ahold	40.3800	40.4000	40.1900	40.3600	54900	0.27%
WSPOF		WSP Global	186.2100	186.7700	185.9893	186.7700	22600	0.25%
JRONY		Jeronimo Martins	49.0000	49.9100	48.4400	49.6100	5400	0.18%
CPXGF		Cineplex Galaxy Inc	7.2000	7.2600	7.2000	7.2600	28500	0.17%
BDPT		Bioadaptives Inc	0.0600	0.0681	0.0600	0.0621	6000	0.16%
ORKLY		Orkla As ADR	10.4565	10.4700	10.4100	10.4700	97800	0.10%
WTBDY		Whitbread Plc [Uk] ADR	9.4700	9.6500	9.4450	9.5500	28600	0.10%
CMPGY		Compass Group ADR	34.6100	34.7500	34.3600	34.6100	174800	0.09%
HBRM		Herborium Group Inc	0.0001	0.0001	0.0001	0.0001	4333100	0.00%
PCTL		Pct Ltd	0.0001	0.0001	0.0001	0.0001	50000	0.00%
WDRP		Wanderport Corporati	0.0007	0.0007	0.0007	0.0007	150000	0.00%
KITL		Kisses From Italy Inc	0.0011	0.0011	0.0008	0.0008	30000	0.00%
IBGR		Nexus Energy Services Inc	0.0100	0.0100	0.0099	0.0100	303100	0.00%
PBSV		Pharma Bio Serv Inc	0.5000	0.5000	0.4700	0.5000	21200	0.00%
APRU		Apple Rush Company Inc	0.0006	0.0006	0.0005	0.0005	628000	0.00%
GRLF		Green Leaf Innovations Inc	0.0001	0.0001	0.0001	0.0001	52000000	0.00%
SKKY		Skkynet Cloud	0.8700	0.9489	0.8700	0.9489	600	0.00%
SPOM		Spo Global Inc	0.0007	0.0007	0.0007	0.0007	100000	0.00%
ENDO		Endocan Corp	0.0001	0.0001	0.0001	0.0001	24700	0.00%
ICNB		Iconic Brands Inc	0.0001	0.0001	0.0001	0.0001	3100	0.00%
DRNK		Noho Inc	0.0005	0.0005	0.0004	0.0004	69930100	0.00%
SGMD		Sugarmade Inc	0.0001	0.0001	0.0001	0.0001	4800	0.00%
NCBDY		Namco Bandai Hlds ADR	16.2600	16.3600	16.2400	16.2900	31100	0.00%
CPIVF		Captiva Verde Land Corp	0.0280	0.0280	0.0280	0.0280	55300	0.00%
IFBC		Italian Food & Beverage Corp	0.0016	0.0016	0.0016	0.0016	30000	0.00%
GRLT		Grillit Inc	0.0005	0.0006	0.0005	0.0006	5015000	0.00%
CDSG		China Dongsheng International, Inc.	0.0014	0.0014	0.0014	0.0014	100000	0.00%
JAMN		Jammin Java Corp	0.0001	0.0001	0.0001	0.0001	1000	0.00%
SCNA		Smart Cannabis Corp	0.0003	0.0004	0.0003	0.0004	39500	0.00%
BCCI		Baristas Coffee CO	0.0001	0.0001	0.0001	0.0001	5200	0.00%
BLDV		Blue Diamond Venture	0.0002	0.0002	0.0002	0.0002	439600	0.00%
HCMC		Healthier Choices Management Corp	0.0001	0.0001	0.0001	0.0001	1838001	0.00%
SBHGF		Sbi Holdings Inc Ord	26.9600	27.0000	26.7700	27.0000	2000	0.00%
CATV		4Cable TV Internatio	0.0003	0.0003	0.0002	0.0003	2762600	0.00%
KYNC		Kyn Capital Group Inc	0.0005	0.0006	0.0005	0.0006	12444900	0.00%
WJRYY		West Japan Railway C	20.8120	21.2800	20.8120	21.2800	15900	-0.05%
KYCCF		Keyence Corp	465.0000	465.0000	423.1500	434.3200	2600	-0.21%
CRRFY		Carrefour S.A.	3.0700	3.1100	3.0600	3.0900	299000	-0.32%
TSCDY		Tesco Plc ADR	14.5600	14.9699	14.5600	14.8400	202000	-0.40%
TRUMY		Terumo Corp ADR	18.8450	18.8900	18.0900	18.8800	188500	-0.47%
HEGIY		Hengan Intl Grp ADR	14.5470	14.7132	14.3100	14.3700	12000	-0.55%
CJPRY		Central Japan Railwa	10.3900	10.4500	10.2700	10.3900	78600	-0.57%
ANCTF		Alimentat Cou Mulvtg	49.7050	49.8200	49.2620	49.3400	14800	-0.62%
KAOOY		Kao Corp ADR	8.4500	8.9000	8.4500	8.6600	64600	-0.69%
SSUMY		Sumitomo Corp ADR	25.4400	25.6000	25.1000	25.3100	99800	-0.75%
FELTY		Fuji Electric Holdin	11.7700	11.7700	11.5000	11.6100	29800	-0.77%
MITSY		Mitsui & Company	406.0000	406.0000	397.0000	399.9800	10000	-0.82%
NSRGF		Nestle Sa Cham Et Ve	101.1380	102.1220	99.7640	101.7580	1000	-0.88%

Food Distributors Stocks
Footwear Stocks