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
BJRI		BJs Restaurants, Inc	62.40	68.02	62.40	67.50	701712	8.07%
CBRL		Cracker Barrel Old Country Store, Inc	52.40	53.66	50.82	53.61	385119	4.93%
CASY		Caseys General Stores, Inc	827.05	862.67	819.36	859.39	161217	3.89%
PETZ		Tdh Holdings Inc	1.11	1.15	1.09	1.12	1442	3.70%
CAKE		The Cheesecake Factory Incorporated	82.70	86.66	82.50	85.73	964862	2.89%
VITL		Vital Farms Inc	13.18	13.74	13.18	13.55	843633	2.81%
SFM		Sprouts Farmers Mark	73.71	77.52	73.71	75.77	1321118	2.79%
EAT		Brinker International, Inc	185.00	189.78	183.04	189.35	374977	2.05%
PK		Park Hotels & Resorts Inc	14.56	14.95	14.37	14.87	4332444	1.78%
RHP		Ryman Hospitality Properties REIT	125.15	127.61	123.20	126.71	313377	1.36%
WING		Wingstop Inc	140.95	144.60	139.80	142.33	412355	1.01%
JVA		Coffee Holding Co	3.49	3.53	3.45	3.51	33122	0.86%
CMG		Chipotle Mexican Grill, Inc	33.86	35.47	33.86	34.43	13124058	0.64%
ACI		Arch Coal, Inc	14.98	15.48	14.98	15.11	2916298	0.53%
PPC		Pilgrims Pride Corporation	29.49	29.71	28.64	29.12	1543823	0.41%
KR		The Kroger Co	58.94	60.34	58.43	58.83	3502969	0.34%
TACO		Del Taco Rest	10.50	10.50	10.45	10.49	10102	0.29%
CALM		Cal-Maine Foods, Inc	88.50	90.74	87.30	88.53	407193	0.26%
ARKR		Ark Restaurants Corp	5.85	5.85	5.85	5.85	100	0.00%
LOCO		El Pollo Loco	16.55	16.79	16.48	16.58	99424	0.00%
FAMI		Farmmi Inc	0.20	0.20	0.18	0.19	483724	0.00%
TSN		Tyson Foods, Inc	58.28	59.18	57.22	57.77	1629554	-0.12%
LWAY		Lifeway Foods, Inc	32.06	32.53	31.83	31.98	45671	-0.19%
BLMN		Bloomin' Brands Inc	8.47	8.75	8.30	8.55	775162	-0.23%
FLOW		Global X U.S. Cash Flow Kings 100 ETF	40.50	40.50	39.99	39.99	1728	-0.25%
TXRH		Texas Roadhouse, Inc	199.15	200.11	195.46	197.03	661393	-0.26%
LW		Lamb Weston Holdings Inc	46.91	48.12	46.04	46.77	871189	-0.32%
ARMK		Aramark Holdings Corp	56.99	57.12	56.00	56.74	1252016	-0.42%
RRGB		Red Robin Gourmet Burgers, Inc	6.68	7.14	6.61	7.00	52538	-0.43%
UL		Unilever plc (ADR)	63.20	63.46	62.04	62.38	2467833	-0.53%
HLT		Hilton Inc	323.00	323.75	318.97	321.46	1110616	-0.54%
FRPT		Force Protection, Inc	56.41	57.78	54.47	56.63	635159	-0.58%
RAVE		Rave Restaurant Group	3.34	3.45	3.30	3.30	8100	-0.60%
WMT		Wal-Mart Stores, Inc	116.11	118.09	113.60	114.21	12902638	-0.62%
SXI		Standex Intl Corp	302.00	307.34	293.64	302.89	57852	-0.66%
SYY		SYSCO Corporation	82.21	84.10	81.14	81.68	1972318	-0.69%
MDLZ		Mondelez Intl Inc	61.90	63.04	60.65	60.99	4253287	-0.70%
GTIM		Good Times Restaurants Inc	1.42	1.44	1.37	1.39	26756	-0.71%
AVO		Mission Produce Inc	13.27	13.97	13.27	13.59	419530	-0.80%
MTN		Vail Resorts, Inc	150.01	152.99	147.49	147.90	235357	-0.89%
SEB		Seaboard Corporation	4646.00	4680.96	4486.29	4560.04	1401	-0.93%
TR		Tootsie Roll Industries, Inc	39.71	40.34	39.00	39.06	77490	-1.04%
ARCO		Arcos Dorados Holdings Inc	8.42	8.52	8.18	8.22	944209	-1.08%
YUMC		Yum China Holdings Inc	44.47	44.63	43.68	43.84	841939	-1.13%
WEN		Wendys Arbys Group Inc	7.80	8.03	7.61	7.76	8096292	-1.15%
POST		Post Holdings Inc	88.38	90.50	85.92	86.88	287006	-1.16%
HRL		Hormel Foods Corporation	25.80	26.21	25.24	25.40	1550257	-1.21%
PFGC		Performance Food Group Company	113.18	114.85	111.53	111.77	769787	-1.25%
NGVC		Natural Grocers By Vitamin Cottage Inc	33.07	33.89	32.49	32.58	59272	-1.27%
KHC		Kraft Heinz Company	26.30	27.13	25.75	25.89	10622421	-1.33%
NAII		Natural Alternatives International, Inc.	2.17	2.25	2.17	2.23	6361	-1.33%
GO		Grocery Outlet Holding Corp	9.74	9.79	9.23	9.45	1122883	-1.36%
DRI		Darden Restaurants, Inc	202.60	203.00	197.71	198.42	467075	-1.38%
CAG		Conagra Foods, Inc	14.54	14.87	14.23	14.27	10382745	-1.45%
WILC		G	30.84	30.84	30.05	30.05	1035	-1.48%
WMK		Weis Markets, Inc	79.42	80.77	77.40	78.03	58739	-1.54%
BYND		Beyond Meat Inc	0.60	0.61	0.59	0.60	20472191	-1.64%
SJM		The J	115.00	117.55	111.51	112.06	538132	-1.68%
BCPC		Balchem Corporation	166.25	169.00	162.85	163.31	64565	-1.74%
KRUS		Kura Sushi USA Inc Cl A	48.47	48.55	46.54	46.59	71220	-1.77%
HFFG		HF Foods Group Inc	1.65	1.72	1.55	1.65	26785	-1.79%
FLO		Flowers Foods, Inc	8.65	8.89	8.45	8.48	1882148	-1.85%
GIS		General Mills, Inc	38.90	39.56	37.83	37.97	5705818	-1.89%
USFD		US Foods Holding	99.70	99.80	96.93	97.27	1750344	-1.91%
CENT		Central Garden & Pet Co	44.50	45.02	43.27	43.58	27174	-1.96%
HSY		The Hershey Company	175.40	177.66	170.89	171.35	469275	-1.97%
SHAK		Shake Shack Inc	58.10	59.78	57.93	57.99	812927	-2.03%
CNNE		Cannae Holdings Inc	15.28	15.42	14.83	14.95	216583	-2.03%
RMCF		Rocky Mountain Chocolate Factory, Inc	1.00	1.00	0.93	0.96	33566	-2.04%
JJSF		J&J Snack Foods Corp	78.29	78.70	75.80	76.67	103662	-2.08%
MCD		McDonalds Corporation	274.30	276.36	267.19	267.70	2117676	-2.11%
NOMD		Nomad Foods Ltd	11.76	11.87	11.52	11.53	708465	-2.12%
UNFI		United Natural Foods, Inc	50.12	50.91	48.30	49.10	260634	-2.15%
DPZ		Dominos Pizza, Inc	328.43	336.47	316.18	322.42	982885	-2.22%
BDL		Flanigan`s Enterprises, Inc.	41.62	43.13	40.96	40.96	9001	-2.24%
MKC		McCormick & Company, Incorporated	53.21	54.10	51.45	51.70	2550208	-2.31%
PZZA		Papa Johns Intl, Inc	33.50	34.27	32.38	32.85	572063	-2.52%
BRID		Bridgford Foods Corporation	6.47	6.73	6.37	6.49	3252	-2.55%
CPB		Campbell Soup Company	22.65	23.35	21.98	22.08	4053439	-2.56%
YUM		Yum! Brands, Inc	149.00	156.60	147.67	147.92	2242173	-2.75%
QSR		Restaurant Brands International	77.56	77.92	74.89	75.02	1831911	-2.76%
HGV		Hilton Grand Vacations Inc	51.41	52.05	49.36	49.96	651966	-2.82%
BGS		B&G Foods, Inc	3.82	3.90	3.71	3.71	1773376	-2.88%
NDLS		Noodles & Company	11.60	12.01	11.16	11.16	9579	-2.96%
WH		WSP Holdings Limited	78.50	78.81	76.29	76.55	640194	-3.05%
STKS		The One Group	1.90	1.90	1.86	1.86	6837	-3.12%
HLF		Herbalife Ltd	12.37	12.37	11.96	11.98	860774	-3.15%
PLAY		Dave & Buster's Ente	10.58	10.67	10.16	10.18	561885	-3.42%
HAIN		The Hain Celestial Group, Inc	0.60	0.60	0.56	0.56	359268	-3.45%
UTZ		Utz Brands Inc	7.48	7.68	7.17	7.21	2355026	-3.48%
MIDD		The Middleby Corporation	136.31	138.33	132.41	133.21	332146	-3.65%
NATH		Nathans Famous, Inc	100.11	100.27	95.50	96.09	32839	-4.07%
BALY		Ballys Corporation	14.39	14.91	14.02	14.02	37388	-4.30%
NATR		Nature`s Sunshine Products, Inc.	21.00	21.70	20.29	20.40	59046	-4.63%
CHEF		The Chefs Warehouse	101.43	102.87	97.01	97.02	325204	-5.24%
LSF		Laird Superfood Inc	4.81	4.81	4.26	4.35	21495	-6.65%
JBSS		John B	85.23	86.59	79.16	79.48	55777	-7.27%
JACK		Jack in the Box Inc	15.67	16.46	14.82	14.97	576900	-7.88%
SMPL		The Simply Good Foods Company	12.05	12.36	11.03	11.07	1518215	-8.29%
MTEX		Mannatech, Inc	4.53	4.53	4.10	4.25	5072	-12.55%

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
CDSG		China Dongsheng International, Inc.	0.0015	0.0019	0.0015	0.0019	14000	26.67%
IBGR		Nexus Energy Services Inc	0.0008	0.0010	0.0008	0.0010	130000	25.00%
PURE		Pure Bioscience	0.0669	0.0669	0.0629	0.0649	1200	16.73%
GOGR		Go Green Global Technologies Corp	0.0364	0.0444	0.0364	0.0444	36500	11.28%
NGTF		Nightfood Holdings Inc	0.0352	0.0380	0.0332	0.0375	1315500	10.29%
DSKYF		Daiichi Sankyo CO Ltd	16.8350	17.6900	15.9100	17.3400	3600	8.38%
CNCG		Concierge Tech Inc	31.9800	34.7271	31.9800	34.7271	400	7.43%
AVVH		Avvaa World Health Care Products Inc	0.0017	0.0017	0.0017	0.0017	13000	6.25%
RYKKY		Ryohin Keikaku	14.3900	14.3900	14.3900	14.3900	200	6.20%
TRUFF		Red Light Holland Corp	0.0224	0.0250	0.0210	0.0232	426100	3.57%
TRUMY		Terumo Corp ADR	13.9100	13.9700	13.8800	13.9580	136700	2.78%
JAPAY		Japan Tob Inc	19.5200	19.5400	19.4600	19.4830	25300	2.17%
NCBDY		Namco Bandai Hlds ADR	12.8585	12.8900	12.8040	12.8770	17200	2.12%
CRRFY		Carrefour S.A.	3.8130	3.8300	3.7800	3.8000	136100	1.88%
ASBFY		Associated Brit Food	27.3500	27.6200	27.3400	27.5800	14600	1.81%
JRONY		Jeronimo Martins	38.3700	38.4900	38.1300	38.2600	36400	1.65%
WJRYY		West Japan Railway C	18.5516	18.6400	18.4400	18.5400	16300	1.59%
CJPRY		Central Japan Railwa	11.5500	11.6200	11.5300	11.5500	113400	1.58%
WFAFY		Wesfarmers Ltd	32.3750	32.5650	32.3750	32.5300	28600	1.50%
SDXAY		Sodexo Ads	12.4000	12.4300	12.3450	12.3800	41700	1.31%
DSNKY		Daiichi Sankyo CO Ltd Ads	17.1975	17.5200	17.1975	17.3800	146300	1.22%
ANCTF		Alimentat Cou Mulvtg	64.9100	65.0000	64.5300	64.7600	20300	1.12%
CMPGY		Compass Group ADR	31.6700	31.8100	31.5200	31.6500	375100	1.09%
KNBWY		Kirin Holdings Compa	18.0000	18.0000	17.8900	17.9100	12500	1.07%
MSBHF		Mitsubishi Corp	27.8750	28.4500	27.3000	28.4000	22500	0.89%
TSCDY		Tesco Plc ADR	19.6000	19.6900	19.4900	19.5500	124700	0.88%
TSUKY		Toyo Suisan Kaisha L	66.2840	68.9745	65.0710	65.6100	10600	0.85%
SSDOY		Shiseido CO Ltd ADR	18.8700	19.0000	18.8700	18.9000	23700	0.75%
UNICY		Unicharm Corp/S ADR	2.9600	2.9600	2.9200	2.9200	68900	0.69%
HEGIY		Hengan Intl Grp ADR	15.3000	15.3300	15.2920	15.3300	9100	0.66%
NSRGF		Nestle Sa Cham Et Ve	105.4000	107.7500	103.5260	105.1750	17300	0.65%
ORKLY		Orkla As ADR	11.2300	11.2300	11.1100	11.1400	64200	0.63%
STBFY		Suntory Beverage	14.3400	14.3500	14.3000	14.3300	21000	0.63%
TSCDF		Tesco Plc Ord	6.5000	6.5000	6.5000	6.5000	500	0.53%
BIOYF		Biosyent Inc	10.4500	10.4500	10.4500	10.4500	900	0.48%
KAOOY		Kao Corp ADR	6.7600	6.7660	6.7100	6.7400	69200	0.45%
OTSKY		Otsuka Holdings CO	33.9300	34.1500	33.9300	34.0400	15500	0.41%
SALRY		Salmar ASA ADR	12.6600	12.7100	12.6500	12.6700	11500	0.40%
NSRGY		Nestle Sa ADR	105.6300	106.2300	105.0000	105.1300	194600	0.38%
MLFNF		Maple Leaf Foods Inc	20.8900	20.8900	20.8900	20.8900	6400	0.29%
ADRNY		Koninklijke Ahold	41.8300	41.8300	41.0000	41.2150	74500	0.23%
GPDNF		Groupe Danone	84.0150	84.0150	83.3156	83.3156	2000	0.20%
SHECY		Shin-Etsu Chemical C	21.8880	22.2055	21.8750	22.1300	343200	0.14%
EJPRY		East Japan Railway C	11.1650	11.5568	11.0700	11.0880	43600	0.14%
FRFHF		Fairfax Finl Hld Sub	1,650.2500	1,671.9000	1,638.0600	1,654.9100	10000	0.12%
ITOCY		Itochu Corp ADR	11.6100	11.8000	11.6100	11.7800	383700	0.08%
SHECF		Shin-Etsu Chemical C	42.6540	45.7300	42.6540	45.7300	1100	0.07%
KYCCF		Keyence Corp	456.2700	456.2700	422.8464	449.0060	1400	0.05%
JSAIY		J Sainsbury ADR	19.5400	19.6400	19.2900	19.2900	19200	0.04%
DRNK		Noho Inc	0.0001	0.0001	0.0001	0.0001	573000	0.00%
RMHB		Rocky Mountain High Brands Inc	0.0023	0.0023	0.0020	0.0020	4000	0.00%
IFBC		Italian Food & Beverage Corp	0.0019	0.0019	0.0018	0.0018	75000	0.00%
SGMD		Sugarmade Inc	0.0001	0.0001	0.0001	0.0001	3000	0.00%
HCMC		Healthier Choices Management Corp	0.0001	0.0001	0.0001	0.0001	7760000	0.00%
ACGX		Alliance Creative Group Inc	0.0262	0.0262	0.0262	0.0262	9900	0.00%
TOFB		Tofutti Brands Inc	0.6500	0.6500	0.6500	0.6500	100	0.00%
SCNA		Smart Cannabis Corp	0.0003	0.0003	0.0003	0.0003	14400	0.00%
NGCG		New Generation Consu	0.0007	0.0007	0.0006	0.0007	8743200	0.00%
DPUKY		Dominos Pizza UK & I	5.2200	5.2200	5.2200	5.2200	2700	0.00%
HBRM		Herborium Group Inc	0.0001	0.0001	0.0001	0.0001	367800	0.00%
DANOY		Danone ADR	16.8300	16.9000	16.6000	16.6600	287500	-0.06%
NWVCF		Enwave Corp [Cda]	0.1728	0.1728	0.1600	0.1600	55000	-0.06%
LBLCF		Loblaw Companies Ltd	46.5000	47.0200	46.2701	46.2880	14600	-0.07%
CIADY		China Mengniu Dairy CO Ltd ADR	22.8500	22.8500	22.7540	22.7540	2900	-0.09%
KKOYY		Kesko Oyj ADR	11.2700	11.3500	11.1600	11.2230	94400	-0.12%
MHGVY		Marine Harvest ASA ADR [Norway]	20.4800	20.5700	20.4100	20.4600	11700	-0.25%
WTBDY		Whitbread Plc [Uk] ADR	8.0000	8.0000	7.9500	7.9500	3300	-0.25%
BRRLY		Barry Callebaut AG	14.6860	14.7181	13.9300	14.0650	6600	-0.32%
MARUY		Marubeni Corp ADR	30.7816	30.9600	30.3500	30.8600	232900	-0.36%
WHGLY		Wh Group Ltd ADR	20.8550	21.0200	20.4700	21.0110	28500	-0.47%
SENR		Strategic Env & Egy	0.0200	0.0201	0.0200	0.0200	20500	-0.50%
SVNDY		Seven & I Holdings C	12.7900	12.8400	12.7450	12.7800	508100	-0.66%
MITSY		Mitsui & Company	571.4700	589.0000	570.4175	578.5400	7400	-0.75%
FELTY		Fuji Electric Holdin	18.4050	18.9200	18.4050	18.9000	36300	-0.94%
SCHYY		Sands China Ltd	16.6700	16.8995	16.6030	16.6700	34600	-0.94%
SAPIF		Saputo Inc	30.1100	30.1100	30.0663	30.0663	70100	-1.16%
WIPKF		Winpak Ltd	31.7057	31.7057	31.7057	31.7057	3600	-1.24%
SRGHY		Shoprite Holdings Ltd	17.0950	17.3000	16.9000	17.0400	2900	-1.34%
PIFMY		PT Indofood Sukses Makmur TBK	18.8950	18.8950	18.8416	18.8416	300	-1.38%
KUBTY		Kubota Corp	82.0100	83.3450	82.0100	83.2060	11900	-1.40%
CVSI		Cv Sciences Inc	0.0200	0.0200	0.0195	0.0200	718700	-1.48%
AMNF		Armanino Foods	10.2500	10.3500	10.1972	10.1972	6500	-1.67%
WSPOF		WSP Global	132.2300	132.2300	128.5450	128.5450	104200	-1.74%
BICX		Biocorrx Inc	0.3000	0.3000	0.2940	0.2940	20000	-2.00%
JFIL		Jubilant Flame International Ltd	0.0325	0.0325	0.0325	0.0325	10000	-2.11%
KRYAY		Kerry Group Plc	96.2290	96.2290	94.3300	94.5350	5000	-2.19%
WELX		Winland Electronics	2.2200	2.2200	2.2200	2.2200	100	-2.20%
SBHGF		Sbi Holdings Inc Ord	17.1850	17.2400	16.8800	17.0250	3400	-3.13%
IVFH		Innovative Food Hld	0.2780	0.2780	0.2500	0.2561	85300	-3.36%
MPNGY		Meituan Dianping ADR Repstg 2 Cl B	21.1500	21.3860	21.1500	21.3300	180400	-3.40%
SSUMY		Sumitomo Corp ADR	9.3000	9.4000	9.2400	9.3500	237300	-3.43%
DFKCY		Daifuku CO Ltd ADR	19.0000	19.3300	18.4849	19.3220	30800	-3.87%
LKNCY		Luckin Coffee Inc ADR	31.5800	32.0600	30.5200	30.6800	1646600	-3.97%
RICOY		Ricoh CO Ltd ADR	9.0000	9.0000	9.0000	9.0000	100	-5.11%
NPSKY		N S K Ltd ADR	13.5000	13.5000	13.5000	13.5000	300	-5.26%
CHUC		Charlie's Holdings Inc	0.1829	0.2055	0.1785	0.1786	37800	-5.45%
CLNV		Clean Vision Corp	0.0055	0.0058	0.0046	0.0058	666400	-6.45%
RRTS		Roadrunner Transportation Systems Inc	5.1500	5.2000	5.0000	5.0000	1500	-6.54%
CAWW		CCA Industries Inc	0.4000	0.4905	0.4000	0.4905	1100	-6.57%
TWOH		Two Hands Corp	0.0015	0.0015	0.0014	0.0014	3649600	-6.67%

Food Distributors Stocks
Footwear Stocks